CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

13
-0.30
(-2.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-2.39 -15.26% 93,133,400 -3,345,205 -94.0
13.25
15.64
13.30
2 tháng
(2026-08-10) 		-3.25 -19.70% 189,538,400 -8,188,605 -179.1
13.25
16.86
13.30
3 tháng
(2026-07-10) 		-5.20 -28.20% 300,925,400 -14,139,305 -291.1
13.25
18.45
13.30
6 tháng
(2026-04-13) 		-10.57 -44.37% 553,475,900 -49,447,405 -1,141.7
13.25
24.14
13.30
12 tháng
(2025-10-13) 		-16.34 -55.22% 1,301,815,400 -59,249,705 -1,436.2
13.25
32.59
13.30
24 tháng
(2024-10-18) 		-13.86 -51.12% 2,172,072,800 -125,965,156 -3,992.3
13.25
33.64
13.30
36 tháng
(2023-10-24) 		-9.74 -42.37% 2,843,224,400 -118,165,641 -3,693.9
13.25
33.64
13.30
60 tháng
(2021-11-03) 		-16.06 -54.79% 3,699,676,200 -53,623,820 -1,949.4
12.98
35.27
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
26
 14,633,500 27.73 27.82 25.91 570,600 4,710,800 -120.7
08/01/2026
27.73
 8,390,100 28.55 28.73 27.45 239,000 2,497,300 -69.6
07/01/2026
28.50
 5,218,500 28.95 28.95 28.23 49,600 1,754,000 -53.4
06/01/2026
28.95
 4,376,900 29.14 29.14 28.59 1,100,100 776,500 10.2
05/01/2026
29
 6,288,800 28.64 29.55 28.05 2,038,800 1,535,000 15.8
31/12/2025
28.64
 2,300,200 28.64 28.73 28.27 201,500 25,800 5.5
30/12/2025
28.64
 2,361,200 28.91 28.95 28.36 317,700 139,300 5.6
29/12/2025
28.82
 1,693,100 29.09 29.14 28.82 392,000 74,500 10.1
26/12/2025
29.14
 4,535,100 28.82 29.14 27.86 978,100 303,200 21.3
25/12/2025
29.23
 2,877,000 29.95 29.95 29.23 874,700 82,800 25.6
24/12/2025
29.95
 1,880,500 29.82 30.05 29.64 788,700 30,100 25.0
23/12/2025
30
 3,199,500 30.18 30.18 29.59 1,215,600 134,600 35.5
22/12/2025
30.14
 3,293,800 29.59 30.14 29.59 399,800 76,200 10.7
19/12/2025
29.68
 4,196,200 29.18 29.73 28.95 1,656,500 806,700 27.7
18/12/2025
29.18
 3,552,200 28.82 29.32 28.64 847,100 683,700 5.3
17/12/2025
28.82
 5,315,000 28.73 29.32 28.50 1,711,700 611,600 35.0
16/12/2025
28.73
 7,010,500 26.95 28.77 26.77 1,577,500 127,900 44.6
15/12/2025
26.91
 6,034,000 27.55 27.82 26.73 1,768,500 1,159,200 18.0
12/12/2025
27.73
 6,117,000 29.36 29.55 27.73 486,800 184,400 9.1
11/12/2025
29.55
 3,661,000 29.64 29.82 29.55 7,000 67,000 -2.0
10/12/2025
29.55
 2,479,500 30.27 30.55 29.55 1,800 181,400 -5.9
09/12/2025
30.27
 5,026,000 30.36 30.55 29.36 1,157,100 107,000 34.8
08/12/2025
30.36
 2,829,300 30.91 30.91 30.18 247,000 223,900 0.7
05/12/2025
30.86
 2,633,000 31.45 31.45 30.86 1,800 197,500 -6.7
04/12/2025
31.32
 3,714,000 31.32 31.82 31.09 475,300 65,600 14.2
03/12/2025
31.09
 3,391,900 30.68 31.09 30.55 172,400 42,100 4.4
02/12/2025
30.50
 7,782,800 31.14 31.14 30.05 1,234,300 1,802,200 -19.0
01/12/2025
31.05
 4,153,100 31.82 31.82 31.05 351,100 1,372,300 -35.2
28/11/2025
31.82
 4,441,800 31.95 32.14 31.36 611,800 582,200 1.1
27/11/2025
32.18
 8,524,700 32.18 32.91 31.64 1,108,700 1,423,900 -11.4
26/11/2025
32.18
 5,847,000 31.41 32.18 31.23 1,151,100 99,100 37.1
25/11/2025
31.36
 7,825,000 31.73 32.50 31.05 1,457,900 771,900 23.8
24/11/2025
31.68
 3,086,900 31.82 31.95 31.68 595,700 286,300 10.8
21/11/2025
31.68
 7,257,300 31.27 32.09 31 898,500 1,388,300 -17.2
20/11/2025
31.50
 3,319,400 31.45 31.64 31.18 526,500 954,900 -14.8
19/11/2025
31.45
 4,310,900 32.18 32.23 31.18 452,200 1,127,200 -23.7
18/11/2025
32.18
 6,433,600 31.82 32.23 31.27 1,820,600 1,170,200 22.9
17/11/2025
31.91
 7,830,000 31.59 32.14 31.50 2,606,200 1,130,200 51.7
14/11/2025
31.50
 3,625,700 31.18 31.77 31.05 643,400 882,300 -8.2
13/11/2025
31.32
 6,884,900 31.09 32 30.77 2,985,800 372,900 90.9
12/11/2025
31
 5,154,100 30.27 31.32 30 1,013,500 247,600 25.8
11/11/2025
30
 2,965,900 29.18 30.05 29.18 342,200 16,600 10.7
10/11/2025
29.09
 6,613,000 29.18 29.50 28.73 770,700 3,312,500 -81.2
07/11/2025
29.55
 6,728,100 30.91 30.91 29.55 493,100 749,700 -8.9
06/11/2025
31
 4,490,600 31.77 31.77 30.91 233,700 969,900 -25.4
05/11/2025
31.77
 6,401,200 32.14 32.14 31.14 1,220,500 2,392,500 -40.5
04/11/2025
32.36
 12,204,600 30.86 32.68 29.32 2,436,600 932,600 51.1
03/11/2025
30.91
 9,662,000 32.09 32.23 30.91 1,557,000 811,900 25.5
31/10/2025
32.59
 11,395,100 32.27 33 31.73 4,256,000 1,989,200 81.2
30/10/2025
32.59
 11,419,700 31.45 33.14 31.36 2,849,400 1,064,900 63.4
29/10/2025
31.27
 16,159,700 30.59 32.09 30.55 1,270,800 2,145,600 -30.7
28/10/2025
30.45
 6,038,100 29.27 30.45 28.55 1,539,100 652,900 28.7
27/10/2025
29.55
 3,937,800 30.68 30.82 29.55 90,400 346,900 -8.6
24/10/2025
30.73
 5,128,500 30.23 30.91 29.68 868,500 1,222,700 -11.4
23/10/2025
30.50
 13,833,800 29.27 31 29.27 1,412,800 535,500 29.3
22/10/2025
29.27
 6,630,800 29 29.36 28.23 471,300 1,782,500 -41.3
21/10/2025
28.86
 9,776,400 28.18 29.27 27.27 1,391,300 936,700 14.1
20/10/2025
28.68
 13,397,700 30.77 31.05 28.68 559,500 3,114,100 -85.0
17/10/2025
30.82
 12,420,700 31.27 32 30.77 1,223,500 1,211,300 0.3
16/10/2025
31.09
 10,297,400 31.77 31.82 30.91 426,400 2,089,900 -57.6
15/10/2025
31
 21,160,400 29 31 28.36 1,463,200 9,637,600 -262.4
14/10/2025
29
 10,322,700 30 30.05 28.91 53,700 6,077,900 -193.9
13/10/2025
29.59
 8,191,200 29.14 30 29.05 1,150,000 2,759,800 -52.2
10/10/2025
29.50
 5,841,600 29.77 30 29.32 574,900 2,689,700 -68.5
09/10/2025
29.50
 4,571,600 29.64 30.05 29.09 141,400 2,187,900 -65.9
08/10/2025
29.45
 5,045,000 29.91 29.91 28.82 1,178,900 737,300 14.3
07/10/2025
29.32
 3,144,100 30.27 30.27 29.32 1,600 624,500 -20.3
06/10/2025
30
 3,922,700 29 30 28.82 313,900 1,305,900 -32.0
03/10/2025
28.86
 6,795,900 30 30 28.59 635,600 1,452,800 -26.3
02/10/2025
30
 4,391,000 30.64 30.82 29.95 27,400 1,437,800 -47.2
01/10/2025
30.64
 3,011,300 30.91 30.91 30.32 49,100 1,583,600 -51.6
30/09/2025
30.73
 8,398,800 31.18 31.73 30.50 1,086,900 2,974,200 -64.6
29/09/2025
31.14
 2,799,400 31.50 31.77 30.91 270,200 568,000 -10.3
26/09/2025
31.36
 10,125,300 30.59 31.82 30.59 1,195,900 3,545,000 -79.4
25/09/2025
30.64
 6,273,200 30.95 31.23 30.50 275,200 3,574,300 -111.6
24/09/2025
30.86
 4,292,500 30.50 31.05 30.32 164,500 1,231,900 -36.0
23/09/2025
30.36
 2,941,200 31.18 31.18 30.36 404,900 1,777,700 -46.2
22/09/2025
30.91
 5,622,300 31 31.50 30.09 216,800 2,499,900 -77.5
19/09/2025
31.18
 3,270,600 30.55 31.18 30.27 684,600 511,300 6.2
18/09/2025
30.36
 3,318,900 30.64 30.68 30.05 944,000 1,010,900 -2.2
17/09/2025
30.45
 3,920,100 31.23 31.27 30.45 160,200 1,292,500 -38.4
16/09/2025
31.18
 4,366,500 31.91 31.91 31.09 33,700 1,700,200 -57.7
15/09/2025
31.68
 3,294,200 31.45 31.91 31.45 234,100 984,900 -26.1
12/09/2025
31.64
 3,361,100 31.82 32.27 31.55 104,200 1,177,300 -37.4
11/09/2025
31.82
 6,149,900 31.27 31.82 30.27 1,220,600 971,300 9.0
10/09/2025
31.55
 3,199,300 31.73 31.86 31.36 376,000 749,400 -13.0
09/09/2025
31.64
 4,220,800 31.82 31.95 31.45 98,700 1,092,700 -34.6
08/09/2025
31.64
 7,426,000 31.95 32.82 31.18 1,893,800 279,000 56.1
05/09/2025
32.23
 12,748,300 33.59 34.09 32.23 1,967,300 2,421,500 -17.1
04/09/2025
33.41
 5,226,700 33.73 34.18 33.23 95,800 832,100 -27.3
03/09/2025
33.64
 7,773,600 33.27 34.64 33.23 240,200 2,228,800 -73.8
29/08/2025
33.18
 9,336,700 32.73 33.86 32.36 25,700 1,698,700 -60.6
28/08/2025
32.64
 4,963,000 32.82 32.86 31.91 597,200 1,599,600 -35.5
27/08/2025
32.73
 10,329,500 32.27 34.18 31.95 71,700 3,166,100 -112.9
26/08/2025
32.27
 4,910,200 30.55 32.27 30.41 1,604,600 863,500 26.2
25/08/2025
30.59
 6,227,800 31.32 31.36 29.91 1,892,900 664,800 41.0
22/08/2025
30.91
 8,559,400 32.05 32.55 30.55 1,064,800 919,500 4.9
21/08/2025
32.64
 12,621,400 32.91 33.09 31.82 1,512,400 5,633,300 -144.9
20/08/2025
33.18
 9,419,400 33.45 33.45 31.18 2,031,800 1,149,900 31.7
19/08/2025
33.45
 9,366,600 33.64 33.91 33.05 170,000 2,632,400 -90.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc