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
(2024-10-22) 		0.10 0.31% 50,388,500 -3,845,449 -125.1
32
33.65
32.80
2 tháng
(2024-09-23) 		-1.65 -4.80% 114,550,700 -4,526,249 -128.3
32
35.77
32.80
3 tháng
(2024-08-23) 		-1.20 -3.53% 171,790,100 -9,779,749 -329.4
32
35.77
32.80
6 tháng
(2024-05-27) 		0.25 0.78% 353,669,800 -11,060,220 -382.8
31.36
35.77
32.80
12 tháng
(2023-11-27) 		4.35 15.27% 693,071,500 2,687,679 136.0
26.91
35.77
32.80
24 tháng
(2022-12-02) 		8.75 36.38% 1,123,623,900 19,177,023 661.7
20.12
35.77
32.80
36 tháng
(2021-12-07) 		-1.23 -3.63% 1,528,099,700 62,216,800 1,614.3
15.70
42.67
32.80
60 tháng
(2019-12-18) 		16.07 96.08% 2,405,828,550 -7,592,309 -280.7
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)
25/06/2012
3.52
 156,980 3.66 3.66 3.48 50,000 7,660 0.7
22/06/2012
3.66
 183,340 3.64 3.68 3.52 45,000 0 0.7
21/06/2012
3.64
 245,970 3.73 3.73 3.59 60,000 8,770 0.8
20/06/2012
3.73
 99,170 3.73 3.80 3.64 7,500 0 0.1
19/06/2012
3.73
 289,280 3.57 3.73 3.64 20,000 1,000 0.3
18/06/2012
3.57
 200,150 3.41 3.57 3.55 32,000 133,500 -1.6
15/06/2012
3.41
 963,680 3.57 3.64 3.41 103,000 900,000 -12.3
14/06/2012
3.57
 348,410 3.73 3.73 3.57 67,800 300,000 -3.7
13/06/2012
3.73
 62,400 3.73 3.75 3.66 20,000 0 0.3
12/06/2012
3.73
 106,470 3.77 3.80 3.66 43,740 60,000 -0.3
11/06/2012
3.77
 116,930 3.75 3.82 3.66 10,000 40,000 -0.5
08/06/2012
3.75
 90,520 3.82 3.86 3.75 28,230 0 0.5
07/06/2012
3.82
 96,930 3.80 3.89 3.77 26,350 9,090 0.3
06/06/2012
3.80
 78,380 3.71 3.80 3.57 21,550 0 0.4
05/06/2012
3.71
 328,680 3.68 3.77 3.50 100,000 110,830 -0.2
04/06/2012
3.68
 233,040 3.86 3.86 3.68 100,000 135,590 -0.6
01/06/2012
3.86
 120,250 3.80 3.89 3.77 58,520 0 1.0
31/05/2012
3.80
 104,550 3.93 3.95 3.80 40,000 0 0.7
30/05/2012
3.93
 53,110 3.95 4.00 3.93 9,000 0 0.2
29/05/2012
3.95
 96,090 3.98 3.98 3.82 0 0 0
28/05/2012
3.98
 63,860 3.98 4.11 3.84 1,000 0 0.0
25/05/2012
3.98
 165,540 3.80 3.98 3.84 40,000 21,360 0.3
24/05/2012
3.80
 110,500 3.93 3.93 3.77 39,440 0 0.7
23/05/2012
3.93
 113,420 3.95 3.95 3.80 50,000 0 0.9
22/05/2012
3.95
 121,330 4.00 4.07 3.86 35,570 0 0.6
21/05/2012
4.00
 128,870 3.84 4.00 3.86 11,000 10,280 0.0
18/05/2012
3.84
 196,000 3.89 3.91 3.80 64,210 1,440 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |