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
15.64
13
2 tháng
(2026-08-10) 		-3.25 -19.70% 189,538,400 -8,188,605 -179.1
13
16.86
13
3 tháng
(2026-07-10) 		-5.20 -28.20% 300,925,400 -14,139,305 -291.1
13
18.45
13
6 tháng
(2026-04-13) 		-10.57 -44.37% 553,475,900 -49,447,405 -1,141.7
13
24.14
13
12 tháng
(2025-10-13) 		-16.34 -55.22% 1,301,815,400 -59,249,705 -1,436.2
13
32.59
13
24 tháng
(2024-10-18) 		-13.86 -51.12% 2,172,072,800 -125,965,156 -3,992.3
13
33.64
13
36 tháng
(2023-10-24) 		-9.74 -42.37% 2,843,224,400 -118,165,641 -3,693.9
13
33.64
13
60 tháng
(2021-11-03) 		-16.06 -54.79% 3,699,676,200 -53,623,820 -1,949.4
12.98
35.27
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
2.81
 4,000 2.81 2.81 2.81 4,000 0 0.1
25/12/2013
2.79
 2,500 2.79 2.79 2.79 0 0 0
24/12/2013
2.79
 6,370 2.81 2.81 2.79 3,630 1,320 0.0
23/12/2013
2.81
 11,110 2.79 2.92 2.79 0 0 0
20/12/2013
2.77
 7,650 2.79 2.79 2.77 370 0 0.0
19/12/2013
2.79
 5,200 2.85 2.85 2.79 0 0 0
18/12/2013
2.85
 3,500 2.85 2.85 2.85 0 0 0
17/12/2013
2.85
 25,700 2.77 2.85 2.77 18,000 0 0.2
16/12/2013
2.85
 21,110 2.77 2.85 2.71 4,050 0 0.1
13/12/2013
2.77
 10,000 2.77 2.77 2.77 0 0 0
12/12/2013
2.77
 17,180 2.77 2.79 2.77 8,000 0 0.1
11/12/2013
2.79
 59,290 2.83 2.83 2.77 59,280 21,100 0.5
10/12/2013
2.83
 12,210 2.83 2.83 2.83 0 0 0
09/12/2013
2.79
 45,150 2.73 2.79 2.71 24,050 3,000 0.3
06/12/2013
2.73
 32,480 2.73 2.73 2.67 14,940 0 0.2
05/12/2013
2.69
 120 2.71 2.71 2.57 100 0 0.0
04/12/2013
2.71
 59,060 2.55 2.71 2.55 4,825,010 500 61.8
03/12/2013
2.55
 4,950 2.51 2.55 2.51 0 0 0
02/12/2013
2.51
 15,710 2.51 2.53 2.46 5,700 0 0.1
29/11/2013
2.51
 21,920 2.38 2.51 2.38 0 0 0
28/11/2013
2.49
 23,170 2.46 2.49 2.46 0 0 0
27/11/2013
2.46
 13,620 2.36 2.51 2.36 0 0 0
26/11/2013
2.46
 16,040 2.57 2.57 2.40 130,000 130,000 0
25/11/2013
2.46
 87,300 2.22 2.46 2.22 0 200 0.0
22/11/2013
2.32
 15,240 2.22 2.32 2.22 0 0 0
21/11/2013
2.32
 10,520 2.22 2.32 2.22 0 0 0
20/11/2013
2.22
 15,000 2.22 2.22 2.22 0 0 0
19/11/2013
2.22
 126,150 2.24 2.26 2.09 107,880 1,000 1.2
18/11/2013
2.24
 9,100 2.24 2.26 2.24 200 1,000 0.0
15/11/2013
2.32
 18,210 2.44 2.44 2.30 200 0 0.0
14/11/2013
2.44
 86,380 2.38 2.46 2.38 0 0 0
13/11/2013
2.38
 86,010 2.42 2.42 2.38 0 10 0.0
12/11/2013
2.55
 29,720 2.46 2.55 2.38 0 220 0.0
11/11/2013
2.42
 61,030 2.26 2.42 2.26 0 0 0
08/11/2013
2.28
 11,790 2.28 2.28 2.28 0 0 0
07/11/2013
2.28
 41,280 2.22 2.28 2.22 1,000 0 0.0
06/11/2013
2.22
 10,000 2.22 2.22 2.22 5,000 0 0.1
05/11/2013
2.24
 4,390 2.24 2.24 2.20 20 0 0.0
04/11/2013
2.24
 10,000 2.22 2.24 2.22 5,000 0 0.1
01/11/2013
2.22
 20,000 2.22 2.22 2.20 0 0 0
31/10/2013
2.20
 29,000 2.20 2.20 2.20 15,000 0 0.2
30/10/2013
2.20
 36,800 2.22 2.22 2.20 24,800 0 0.3
29/10/2013
2.20
 33,200 2.24 2.24 2.20 6,700 0 0.1
28/10/2013
2.20
 46,400 2.24 2.24 2.20 30,680 0 0.3
25/10/2013
2.24
 45,000 2.22 2.24 2.18 44,000 0 0.5
24/10/2013
2.26
 15,150 2.14 2.26 2.14 7,240 200 0.1
23/10/2013
2.22
 29,650 2.18 2.22 2.18 27,500 0 0.3
22/10/2013
2.20
 30,530 2.16 2.20 2.14 21,200 0 0.2
21/10/2013
2.20
 52,770 2.24 2.24 2.20 48,200 1,000 0.5
18/10/2013
2.22
 21,800 2.22 2.22 2.22 20,000 0 0.2
17/10/2013
2.24
 70,850 2.24 2.24 2.22 10,000 0 0.1
16/10/2013
2.24
 114,650 2.22 2.26 2.22 60,000 400 0.6
15/10/2013
2.22
 4,540 2.22 2.22 2.22 0 520 0.0
14/10/2013
2.22
 43,410 2.22 2.24 2.22 0 0 0
11/10/2013
2.24
 51,640 2.18 2.28 2.18 0 0 0
10/10/2013
2.24
 94,370 2.14 2.26 2.14 0 0 0
09/10/2013
2.12
 5,000 2.24 2.24 2.12 0 0 0
08/10/2013
2.20
 14,780 2.16 2.20 2.07 0 0 0
07/10/2013
2.16
 19,300 2.12 2.16 2.12 0 0 0
04/10/2013
2.12
 16,010 2.14 2.14 2.12 0 0 0
03/10/2013
2.07
 20,970 2.12 2.14 2.07 0 3,970 0.0
02/10/2013
2.16
 29,110 2.18 2.18 2.03 10,000 30 0.1
01/10/2013
2.16
 54,890 2.05 2.20 2.05 0 0 0
30/09/2013
2.05
 28,100 2.03 2.05 2.03 23,100 0 0.2
27/09/2013
2.01
 18,850 2.01 2.01 1.99 3,850 15,000 -0.1
26/09/2013
2.05
 23,000 2.05 2.05 2.01 180,600 158,600 0.2
25/09/2013
2.01
 28,050 1.99 2.05 1.99 0 0 0
24/09/2013
2.01
 16,550 1.97 2.01 1.97 2,450 0 0.0
23/09/2013
1.99
 10,020 1.95 1.99 1.95 10,000 0 0.1
20/09/2013
1.97
 10,000 1.97 1.97 1.97 0 0 0
19/09/2013
1.95
 21,160 1.91 1.95 1.91 10,000 0 0.1
18/09/2013
1.91
 26,890 1.95 1.95 1.91 0 0 0
17/09/2013
1.99
 34,370 1.99 1.99 1.95 0 10,000 -0.1
16/09/2013
2.03
 34,310 2.01 2.03 1.99 18,200 0 0.2
13/09/2013
2.05
 30,460 2.03 2.05 1.99 15,000 0 0.1
12/09/2013
2.05
 103,710 2.03 2.05 2.03 14,000 0 0.1
11/09/2013
2.03
 103,150 2.03 2.05 2.03 5,000 0 0.1
10/09/2013
2.03
 109,670 2.01 2.05 2.01 0 0 0
09/09/2013
2.01
 151,490 2.03 2.05 2.01 0 0 0
06/09/2013
2.01
 60,500 2.01 2.03 1.99 70 0 0.0
05/09/2013
1.99
 43,720 1.99 2.03 1.99 0 0 0
04/09/2013
2.01
 40,010 2.05 2.05 2.01 0 0 0
03/09/2013
2.03
 58,060 1.99 2.03 1.99 3,000 11,000 -0.1
30/08/2013
2.03
 179,990 1.99 2.03 1.99 0 0 0
29/08/2013
1.99
 105,930 2.03 2.03 1.97 0 0 0
28/08/2013
1.99
 124,350 1.99 2.01 1.97 0 6,000 -0.1
27/08/2013
2.01
 111,890 2.01 2.03 1.99 0 0 0
26/08/2013
2.01
 109,300 1.99 2.01 1.99 6,000 0 0.1
23/08/2013
1.97
 212,640 1.93 2.01 1.93 10,000 2,000 0.1
22/08/2013
1.95
 116,050 1.99 1.99 1.95 13,000 0 0.1
21/08/2013
1.99
 161,270 1.97 1.99 1.97 1,790,202 1,778,952 0.1
20/08/2013
2.01
 153,030 1.99 2.03 1.97 0 0 0
19/08/2013
2.01
 340,400 1.99 2.05 1.99 33,000 0 0.3
16/08/2013
1.97
 323,770 1.99 2.03 1.95 64,000 0 0.6
15/08/2013
2.01
 82,940 2.09 2.09 1.99 49,340 0 0.5
14/08/2013
2.09
 163,970 2.03 2.09 2.01 30,400 0 0.3
13/08/2013
2.01
 253,960 1.97 2.05 1.97 27,550 0 0.3
12/08/2013
1.97
 69,590 1.97 1.97 1.93 0 0 0
09/08/2013
1.89
 45,020 1.97 1.97 1.89 0 0 0
08/08/2013
1.95
 35,000 1.99 2.01 1.91 0 0 0

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