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

32.60
-0.20
(-0.61%)
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
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2013
2.01
 157,030 2.01 2.01 1.99 0 0 0
10/04/2013
2.01
 106,780 2.01 2.04 1.99 67,000 0 0.5
09/04/2013
2.01
 141,260 2.01 2.04 1.99 81,110 0 0.7
08/04/2013
2.01
 92,020 2.01 2.04 1.99 61,680 0 0.5
05/04/2013
2.01
 298,790 1.96 2.04 1.99 273,750 60,000 1.7
04/04/2013
1.96
 207,790 2.01 2.01 1.96 243,790 11,000 1.9
03/04/2013
2.01
 150,020 2.01 2.04 1.99 155,250 0 1.2
02/04/2013
2.01
 268,540 1.99 2.06 1.99 241,410 6,800 1.9
01/04/2013
1.99
 135,430 1.99 1.99 1.94 0 0 0
29/03/2013
1.99
 152,680 1.99 1.99 1.94 0 0 0
28/03/2013
1.99
 204,300 2.01 2.04 1.99 0 19,000 -0.2
27/03/2013
2.01
 110,460 2.01 2.04 1.99 134,820 0 1.1
26/03/2013
2.01
 103,860 2.01 2.04 2.01 417,370 219,200 1.6
25/03/2013
2.01
 268,410 1.96 2.01 1.96 0 0 0
22/03/2013
1.96
 204,350 1.99 2.01 1.96 0 0 0
21/03/2013
1.99
 338,750 1.99 2.04 1.99 0 79,760 -0.6
20/03/2013
1.99
 100,550 2.01 2.04 1.99 0 37,340 -0.3
19/03/2013
2.01
 150,390 2.04 2.04 1.99 0 19,000 -0.2
18/03/2013
2.04
 94,470 2.06 2.06 2.01 0 0 0
15/03/2013
2.06
 69,150 2.06 2.06 2.04 0 0 0
14/03/2013
2.06
 198,120 2.04 2.06 2.01 0 49,200 -0.4
13/03/2013
2.04
 196,000 1.99 2.09 1.99 82,320 0 0.7
12/03/2013
1.99
 120,180 2.01 2.06 1.99 1,000 0 0.0
11/03/2013
2.01
 207,370 1.96 2.04 1.99 30,280 58,050 -0.2
08/03/2013
1.96
 105,490 1.96 2.01 1.94 200,000 200,000 0
07/03/2013
1.96
 115,650 1.99 1.99 1.94 0 0 0
06/03/2013
1.99
 114,760 1.99 2.04 1.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |