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

32.80
-0.55
(-1.65%)
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
(2024-09-18) 		-1.75 -5.05% 77,994,600 -1,826,122 -66.4
32.80
35.77
32.80
2 tháng
(2024-08-19) 		-0.93 -2.75% 127,758,700 -4,542,543 -170.3
32.80
35.77
32.80
3 tháng
(2024-07-22) 		-0.02 -0.06% 161,362,700 -2,735,238 -105.7
31.36
35.77
32.80
6 tháng
(2024-04-22) 		2.39 7.86% 368,959,900 -399,577 -27.7
30.41
35.77
32.80
12 tháng
(2023-10-24) 		4.98 17.91% 677,929,600 7,985,467 301.1
26
35.77
32.80
24 tháng
(2022-10-31) 		14.04 74.84% 1,152,376,700 85,797,225 2,152.1
15.70
35.77
32.80
36 tháng
(2021-11-03) 		-2.66 -7.51% 1,533,196,000 73,109,888 2,063.2
15.70
42.67
32.80
60 tháng
(2019-11-14) 		16.10 96.46% 2,362,130,950 -9,861,441 -340.5
11.66
42.67
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2013
1.99
 390,990 1.91 2.04 1.91 185,730 0 1.5
04/03/2013
1.91
 309,010 2.01 2.01 1.89 100 0 0.0
01/03/2013
2.01
 152,370 2.06 2.06 2.01 0 0 0
28/02/2013
2.06
 86,330 2.11 2.14 2.04 0 0 0
27/02/2013
2.11
 396,300 2.01 2.11 1.96 650 0 0.0
26/02/2013
2.01
 427,580 2.16 2.16 2.01 0 10,000 -0.1
25/02/2013
2.16
 191,180 2.11 2.21 2.14 0 0 0
22/02/2013
2.11
 413,240 2.11 2.24 2.04 0 0 0
21/02/2013
2.11
 1,051,570 2.26 2.39 2.11 12,000 0 0.1
20/02/2013
2.26
 471,600 2.26 2.31 2.24 0 81,860 -0.7
19/02/2013
2.26
 692,500 2.31 2.31 2.24 0 83,780 -0.8
18/02/2013
2.31
 710,950 2.21 2.36 2.24 14,000 10,790 0.0
08/02/2013
2.21
 524,200 2.09 2.21 2.06 0 132,000 -1.2
07/02/2013
2.09
 418,190 2.04 2.09 1.99 0 0 0
06/02/2013
2.04
 265,510 2.06 2.09 2.04 0 0 0
05/02/2013
2.06
 248,070 2.01 2.09 1.99 1,000 0 0.0
04/02/2013
2.01
 171,160 2.09 2.11 2.01 1,860 0 0.0
01/02/2013
2.09
 141,410 2.09 2.09 2.06 12,500 0 0.1
31/01/2013
2.09
 331,910 2.14 2.14 2.06 1,500 0 0.0
30/01/2013
2.14
 398,960 2.11 2.19 2.11 10,000 0 0.1
29/01/2013
2.11
 318,710 2.14 2.14 2.09 12,000 0 0.1
28/01/2013
2.14
 609,420 2.11 2.24 2.11 10,000 0 0.1
25/01/2013
2.11
 387,610 2.11 2.16 2.01 0 87,960 -0.7
24/01/2013
2.11
 695,050 2.16 2.19 2.01 1,000 35,000 -0.3
23/01/2013
2.16
 1,510,520 2.31 2.31 2.16 2,000 0 0.0
22/01/2013
2.31
 153,300 2.46 2.46 2.31 0 0 0
21/01/2013
2.46
 550,430 2.63 2.63 2.46 15,000 20,000 -0.0
18/01/2013
2.63
 1,119,290 2.49 2.66 2.56 26,800 423,780 -4.2
17/01/2013
2.49
 1,929,350 2.34 2.49 2.39 0 1,405,000 -14.1
16/01/2013
2.34
 2,375,800 2.19 2.34 2.19 0 1,100,980 -10.3
15/01/2013
2.19
 83,580 2.19 2.21 2.14 0 0 0
14/01/2013
2.19
 56,450 2.14 2.19 2.14 0 20,030 -0.2
11/01/2013
2.14
 266,810 2.24 2.26 2.14 19,000 6,000 0.1
10/01/2013
2.24
 49,400 2.24 2.26 2.19 0 3,020 -0.0
09/01/2013
2.24
 249,390 2.24 2.31 2.19 19,000 10,000 0.1
08/01/2013
2.24
 89,500 2.24 2.29 2.19 0 10,000 -0.1
07/01/2013
2.24
 140,600 2.26 2.29 2.21 19,000 10,000 0.1
04/01/2013
2.26
 231,310 2.24 2.31 2.16 19,000 10,000 0.1
03/01/2013
2.24
 123,290 2.34 2.36 2.24 0 12,810 -0.1
02/01/2013
2.34
 156,010 2.24 2.34 2.21 0 10,000 -0.1
28/12/2012
2.24
 259,620 2.19 2.24 2.19 0 10,000 -0.1
27/12/2012
2.19
 270,370 2.09 2.19 2.09 0 0 0
26/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/12/2012
2.09
 68,880 2.06 2.14 2.06 0 0 0
25/12/2012
2.06
 43,470 2.10 2.10 2.01 0 10,000 -0.1
24/12/2012
2.10
 58,800 2.12 2.12 2.03 0 10,000 -0.1
21/12/2012
2.12
 65,860 2.17 2.17 2.08 0 10,000 -0.1
20/12/2012
2.17
 64,630 2.19 2.24 2.15 0 10,000 -0.1
19/12/2012
2.19
 85,190 2.15 2.21 2.12 0 10,000 -0.1
18/12/2012
2.15
 41,760 2.21 2.21 2.12 0 10,000 -0.1
17/12/2012
2.21
 76,440 2.21 2.24 2.12 0 10,000 -0.1
14/12/2012
2.21
 31,200 2.21 2.24 2.15 0 0 0
13/12/2012
2.21
 84,710 2.21 2.26 2.17 0 1,360 -0.0
12/12/2012
2.21
 66,630 2.21 2.24 2.19 0 0 0
11/12/2012
2.21
 54,470 2.19 2.24 2.15 0 0 0
10/12/2012
2.19
 127,590 2.24 2.26 2.17 0 830 -0.0
07/12/2012
2.24
 46,750 2.24 2.26 2.19 0 0 0
06/12/2012
2.24
 33,300 2.26 2.26 2.24 0 0 0
05/12/2012
2.26
 92,940 2.17 2.26 2.15 0 0 0
04/12/2012
2.17
 138,520 2.24 2.24 2.17 0 0 0
03/12/2012
2.24
 126,960 2.24 2.28 2.19 0 0 0
30/11/2012
2.24
 43,670 2.21 2.24 2.21 0 0 0
29/11/2012
2.21
 48,890 2.26 2.26 2.19 0 0 0
28/11/2012
2.26
 77,370 2.26 2.26 2.24 0 0 0
27/11/2012
2.26
 82,440 2.26 2.28 2.24 0 0 0
26/11/2012
2.26
 106,780 2.30 2.35 2.19 0 0 0
23/11/2012
2.30
 92,700 2.30 2.30 2.24 0 0 0
22/11/2012
2.30
 49,360 2.33 2.35 2.26 0 0 0
21/11/2012
2.33
 77,410 2.33 2.35 2.21 0 0 0
20/11/2012
2.33
 118,770 2.37 2.37 2.30 500 0 0.0
19/11/2012
2.37
 80,150 2.39 2.39 2.30 0 0 0
16/11/2012
2.39
 65,080 2.42 2.42 2.30 0 0 0
15/11/2012
2.42
 120,610 2.44 2.44 2.33 0 0 0
14/11/2012
2.44
 70,490 2.46 2.49 2.35 0 0 0
13/11/2012
2.46
 56,260 2.49 2.51 2.42 0 0 0
12/11/2012
2.49
 96,930 2.53 2.55 2.42 0 0 0
09/11/2012
2.53
 86,750 2.53 2.58 2.42 0 0 0
08/11/2012
2.53
 58,730 2.53 2.58 2.46 0 0 0
07/11/2012
2.53
 82,140 2.49 2.55 2.42 0 100 -0.0
06/11/2012
2.49
 91,170 2.58 2.62 2.46 0 21,710 -0.2
05/11/2012
2.58
 134,950 2.58 2.58 2.46 0 0 0
02/11/2012
2.58
 72,480 2.62 2.62 2.51 0 0 0
01/11/2012
2.62
 97,800 2.60 2.62 2.51 0 13,460 -0.2
31/10/2012
2.60
 68,310 2.60 2.62 2.51 0 0 0
30/10/2012
2.60
 73,320 2.60 2.64 2.53 0 0 0
29/10/2012
2.60
 46,990 2.58 2.64 2.49 0 0 0
26/10/2012
2.58
 37,480 2.58 2.62 2.58 0 0 0
25/10/2012
2.58
 36,890 2.58 2.69 2.53 0 110 -0.0
24/10/2012
2.58
 50,120 2.67 2.67 2.55 0 34,640 -0.4
23/10/2012
2.67
 84,980 2.71 2.73 2.58 0 0 0
22/10/2012
2.71
 57,350 2.67 2.73 2.60 0 10 -0.0
19/10/2012
2.67
 69,810 2.67 2.69 2.55 0 25,000 -0.3
18/10/2012
2.67
 115,440 2.67 2.71 2.58 0 76,010 -0.9
17/10/2012
2.67
 58,990 2.73 2.76 2.64 1,000 22,590 -0.3
16/10/2012
2.73
 154,100 2.71 2.73 2.62 0 47,420 -0.6
15/10/2012
2.71
 56,520 2.71 2.73 2.64 0 1,010 -0.0
12/10/2012
2.71
 165,830 2.78 2.78 2.64 1,000 107,010 -1.2
11/10/2012
2.78
 180,580 2.82 2.94 2.69 0 88,000 -1.1
10/10/2012
2.82
 113,270 2.80 2.82 2.67 0 0 0
09/10/2012
2.80
 92,000 2.80 2.82 2.71 0 0 0
08/10/2012
2.80
 51,880 2.80 2.80 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |