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
(2024-09-17) 		-1.47 -4.22% 81,963,000 -2,728,703 -101.0
33.09
35.77
33.35
2 tháng
(2024-08-19) 		-0.38 -1.12% 125,933,700 -4,542,543 -170.3
33.09
35.77
33.35
3 tháng
(2024-07-19) 		0.08 0.23% 161,616,000 -2,280,386 -89.1
31.36
35.77
33.35
6 tháng
(2024-04-22) 		2.94 9.67% 367,134,900 -399,577 -27.7
30.41
35.77
33.35
12 tháng
(2023-10-23) 		5.94 21.67% 677,120,100 8,211,667 308.0
26
35.77
33.35
24 tháng
(2022-10-28) 		14.34 75.45% 1,152,232,700 85,509,036 2,145.5
15.70
35.77
33.35
36 tháng
(2021-11-02) 		-4.52 -11.93% 1,535,265,500 72,466,188 2,030.7
15.70
42.67
33.35
60 tháng
(2019-11-13) 		16.62 99.37% 2,360,518,680 -9,887,971 -341.2
11.66
42.67
33.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2012
3.89
 158,550 3.84 4.00 3.86 58,950 4,700 0.9
16/05/2012
3.84
 140,750 4.00 4.11 3.84 1,000 24,190 -0.4
15/05/2012
4.00
 162,330 4.20 4.20 4.00 0 14,370 -0.3
14/05/2012
4.20
 160,500 4.41 4.52 4.20 2,000 0 0.0
11/05/2012
4.41
 81,080 4.61 4.63 4.41 5,500 5,000 0.0
10/05/2012
4.61
 267,290 4.41 4.61 4.50 0 0 0
09/05/2012
4.41
 144,480 4.47 4.50 4.41 6,500 0 0.1
08/05/2012
4.47
 288,800 4.63 4.63 4.45 1,500 0 0.0
07/05/2012
4.63
 205,150 4.72 4.72 4.52 16,700 57,500 -0.8
04/05/2012
4.72
 184,980 4.72 4.83 4.63 18,800 94,660 -1.6
03/05/2012
4.72
 333,170 4.61 4.83 4.59 25,800 186,700 -3.4
02/05/2012
4.61
 570,020 4.41 4.61 4.52 10,010 520,000 -10.4
27/04/2012
4.41
 128,280 4.38 4.43 4.34 0 10,000 -0.2
26/04/2012
4.38
 145,110 4.43 4.45 4.36 8,000 0 0.2
25/04/2012
4.43
 184,530 4.38 4.50 4.38 0 103,140 -2.0
24/04/2012
4.38
 103,230 4.36 4.41 4.27 0 0 0
23/04/2012
4.36
 124,110 4.38 4.45 4.36 0 10,000 -0.2
20/04/2012
4.38
 124,800 4.41 4.45 4.34 0 11,900 -0.2
19/04/2012
4.41
 135,700 4.41 4.50 4.34 4,640 11,290 -0.1
18/04/2012
4.41
 333,180 4.63 4.63 4.41 5,710 93,730 -1.7
17/04/2012
4.63
 316,300 4.86 4.86 4.63 16,000 107,860 -1.9
16/04/2012
4.86
 217,330 4.68 4.86 4.59 48,000 20,000 0.6
13/04/2012
4.68
 175,530 4.86 4.97 4.68 52,000 0 1.1
12/04/2012
4.86
 586,300 4.63 4.86 4.79 404,920 198,000 4.5
11/04/2012
4.63
 614,050 4.43 4.63 4.47 200,000 200,000 -0.0
10/04/2012
4.43
 542,890 4.43 4.59 4.41 456,970 150,000 6.1
09/04/2012
4.43
 389,620 4.22 4.43 4.22 200,000 200,000 -0.0
06/04/2012
4.22
 94,440 4.25 4.29 4.16 0 0 0
05/04/2012
4.25
 88,800 4.16 4.27 4.11 0 0 0
04/04/2012
4.16
 86,340 4.29 4.34 4.16 0 0 0
03/04/2012
4.29
 86,600 4.25 4.34 4.18 0 0 0
30/03/2012
4.25
 113,810 4.36 4.36 4.20 12,680 0 0.2
29/03/2012
4.36
 643,150 4.36 4.47 4.16 400,000 400,000 0
28/03/2012
4.36
 490,820 4.59 4.59 4.36 200,000 201,000 -0.0
27/03/2012
4.59
 174,790 4.81 4.81 4.59 70,000 1,000 1.4
26/03/2012
4.81
 391,830 4.97 5.11 4.81 206,390 200,000 0.1
23/03/2012
4.97
 1,205,050 4.88 5.02 4.86 970,000 800,000 3.7
22/03/2012
4.88
 358,760 4.65 4.88 4.77 0 0 0
21/03/2012
4.65
 200,400 4.45 4.65 4.65 2,000 0 0.0
20/03/2012
4.45
 89,090 4.47 4.65 4.45 3,370 0 0.1
19/03/2012
4.47
 228,860 4.68 4.74 4.47 0 2,360 -0.0
16/03/2012
4.68
 369,380 4.47 4.68 4.63 0 99,560 -2.1
15/03/2012
4.47
 132,210 4.65 4.74 4.43 20,840 0 0.4
14/03/2012
4.65
 52,730 4.88 5.02 4.65 20,990 0 0.4
13/03/2012
4.88
 68,040 5.13 5.15 4.88 0 0 0
12/03/2012
5.13
 104,060 5.15 5.15 5.11 0 0 0
09/03/2012
5.15
 188,800 5.13 5.20 4.97 0 0 0
08/03/2012
5.13
 497,100 4.90 5.13 5.11 10,000 0 0.2
07/03/2012
4.90
 260,480 4.68 4.90 4.90 22,720 0 0.5
06/03/2012
4.68
 389,200 4.47 4.68 4.63 0 0 0
05/03/2012
4.47
 229,550 4.27 4.47 4.43 25,000 0 0.5
02/03/2012
4.27
 130,020 4.18 4.29 4.25 0 0 0
01/03/2012
4.18
 89,200 4.29 4.29 4.18 14,440 0 0.3
29/02/2012
4.29
 73,110 4.34 4.36 4.18 5,550 25,000 -0.4
28/02/2012
4.34
 88,630 4.41 4.47 4.20 550 25,000 -0.5
27/02/2012
4.41
 58,370 4.59 4.63 4.41 0 25,000 -0.5
24/02/2012
4.59
 111,530 4.52 4.68 4.54 0 31,000 -0.6
23/02/2012
4.52
 192,590 4.32 4.52 4.29 11,130 0 0.2
22/02/2012
4.32
 113,340 4.22 4.32 4.22 0 0 0
21/02/2012
4.22
 84,800 4.43 4.43 4.22 0 25,000 -0.5
20/02/2012
4.43
 72,190 4.36 4.50 4.38 0 25,000 -0.5
17/02/2012
4.36
 121,650 4.25 4.36 4.25 0 0 0
16/02/2012
4.25
 101,380 4.25 4.38 4.20 4,190 0 0.1
15/02/2012
4.25
 100,410 4.38 4.45 4.22 0 25,000 -0.5
14/02/2012
4.38
 106,950 4.38 4.38 4.29 8,290 25,000 -0.3
13/02/2012
4.38
 202,890 4.29 4.38 4.09 0 0 0
10/02/2012
4.29
 120,650 4.52 4.52 4.29 11,080 25,000 -0.3
09/02/2012
4.52
 150,210 4.63 4.63 4.45 0 25,000 -0.5
08/02/2012
4.63
 149,240 4.59 4.81 4.52 9,850 0 0.2
07/02/2012
4.59
 225,690 4.38 4.59 4.45 10,820 0 0.2
06/02/2012
4.38
 252,940 4.18 4.38 4.20 3,800 0 0.1
03/02/2012
4.18
 157,950 4.02 4.20 4.02 4,218,820 0 71.7
02/02/2012
4.02
 105,480 4.20 4.29 4.02 1,260 0 0.0
01/02/2012
4.20
 115,690 4.20 4.25 4.16 11,590 0 0.2
31/01/2012
4.20
 116,820 4.38 4.45 4.20 0 0 0
30/01/2012
4.38
 98,150 4.52 4.59 4.38 1,770 0 0.0
20/01/2012
4.52
 41,900 4.52 4.56 4.47 0 0 0
19/01/2012
4.52
 75,500 4.32 4.52 4.27 18,790 8,000 0.2
18/01/2012
4.32
 65,700 4.27 4.32 4.20 0 0 0
17/01/2012
4.27
 79,260 4.16 4.27 4.16 0 0 0
16/01/2012
4.16
 78,740 4.34 4.47 4.13 0 1,430 -0.0
13/01/2012
4.34
 66,250 4.54 4.56 4.34 0 0 0
12/01/2012
4.54
 60,350 4.59 4.61 4.45 0 0 0
11/01/2012
4.59
 62,510 4.63 4.63 4.59 0 0 0
10/01/2012
4.63
 61,410 4.63 4.65 4.41 0 20,250 -0.4
09/01/2012
4.63
 53,980 4.70 4.74 4.61 0 0 0
06/01/2012
4.70
 37,940 4.74 4.77 4.54 0 0 0
05/01/2012
4.74
 52,010 4.54 4.74 4.45 0 0 0
04/01/2012
4.54
 61,980 4.38 4.54 4.29 0 0 0
03/01/2012
4.38
 55,300 4.36 4.52 4.16 0 22,070 -0.4
30/12/2011
4.36
 47,740 4.34 4.36 4.13 0 45,850 -0.9
29/12/2011
4.34
 48,670 4.36 4.36 4.16 0 24,680 -0.5
28/12/2011
4.36
 105,020 4.59 4.59 4.36 0 6,480 -0.1
27/12/2011
4.59
 15,930 4.81 4.81 4.59 0 930 -0.0
26/12/2011
4.81
 18,040 5.06 5.06 4.81 0 10 -0.0
23/12/2011
5.06
 60,740 4.97 5.08 4.72 0 5,070 -0.1
22/12/2011
4.97
 32,520 5.11 5.11 4.86 0 1,010 -0.0
21/12/2011
5.11
 50,970 4.99 5.17 4.97 0 0 0
20/12/2011
4.99
 50,160 5.24 5.24 4.99 0 4,020 -0.1
19/12/2011
5.24
 44,680 5.24 5.44 4.99 0 5,620 -0.1

Chính sách bảo mật | Điều khoản sử dụng |