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)
07/08/2013
1.97
 48,610 1.95 1.99 1.95 0 0 0
06/08/2013
1.97
 66,790 1.95 1.97 1.95 0 0 0
05/08/2013
1.95
 67,810 1.95 1.95 1.85 0 0 0
02/08/2013
1.95
 50,390 1.93 1.97 1.91 0 0 0
01/08/2013
1.93
 22,060 1.85 1.93 1.83 0 0 0
31/07/2013
1.89
 52,420 1.93 1.93 1.89 0 0 0
30/07/2013
1.91
 54,240 1.83 1.91 1.83 8,710 0 0.1
29/07/2013
1.89
 114,480 1.89 1.95 1.89 14,750 0 0.1
26/07/2013
1.89
 129,790 1.85 1.93 1.83 9,790 2,000 0.1
25/07/2013
1.81
 209,960 1.77 1.85 1.75 0 1,000 0.0
24/07/2013
1.75
 243,990 1.85 1.85 1.73 20 100,000 -0.8
23/07/2013
1.85
 155,660 1.91 1.93 1.85 2,000 0 0.0
22/07/2013
1.97
 93,730 1.99 2.01 1.97 68,930 0 0.7
19/07/2013
1.99
 193,800 2.01 2.01 1.99 84,360 1,000 0.8
18/07/2013
1.97
 160,110 1.95 1.99 1.95 103,180 0 1.0
17/07/2013
1.95
 79,910 1.95 1.99 1.93 38,380 1,000 0.4
16/07/2013
1.93
 74,630 1.95 1.97 1.87 0 0 0
15/07/2013
1.97
 71,570 1.97 2.01 1.95 0 0 0
12/07/2013
1.97
 43,710 1.95 1.97 1.93 0 0 0
11/07/2013
1.93
 38,210 1.93 1.95 1.89 0 0 0
10/07/2013
1.89
 52,870 1.93 1.97 1.87 0 0 0
09/07/2013
1.93
 24,310 1.95 1.95 1.91 0 1,000 0.0
08/07/2013
1.93
 45,070 1.97 2.01 1.93 0 0 0
05/07/2013
1.97
 47,840 1.97 1.97 1.93 0 500 0.0
04/07/2013
1.93
 49,800 1.97 1.97 1.93 0 0 0
03/07/2013
1.93
 69,250 1.95 1.97 1.89 0 0 0
02/07/2013
1.95
 152,150 1.95 2.03 1.95 0 0 0
01/07/2013
1.97
 69,650 1.99 2.01 1.95 1,000 100 0.0
28/06/2013
1.99
 321,210 1.91 1.99 1.91 73,100 2,000 0.7
27/06/2013
1.87
 182,170 1.91 1.91 1.75 44,000 0 0.4
26/06/2013
1.87
 130,670 1.85 1.93 1.81 42,000 0 0.4
25/06/2013
1.85
 238,290 1.91 1.91 1.79 2,000 0 0.0
24/06/2013
1.91
 103,420 1.95 1.95 1.85 0 0 0
21/06/2013
1.95
 32,720 1.91 1.97 1.91 0 0 0
20/06/2013
1.99
 92,830 1.97 1.99 1.87 0 0 0
19/06/2013
1.99
 70,770 1.99 1.99 1.89 0 0 0
18/06/2013
1.95
 191,830 1.97 1.99 1.87 0 0 0
17/06/2013
1.99
 135,210 2.03 2.09 1.97 0 0 0
14/06/2013
2.09
 144,430 2.09 2.14 2.01 0 19,250 -0.2
13/06/2013
2.09
 70,600 2.18 2.20 2.09 0 0 0
12/06/2013
2.16
 46,780 2.14 2.20 2.12 0 0 0
11/06/2013
2.16
 528,980 2.22 2.28 2.07 3,000 0 0.0
10/06/2013
2.22
 189,620 2.26 2.40 2.18 0 550 0.0
07/06/2013
2.26
 99,080 2.30 2.30 2.24 0 0 0
06/06/2013
2.28
 117,340 2.32 2.34 2.20 0 0 0
05/06/2013
2.32
 55,110 2.26 2.32 2.20 400 0 0.0
04/06/2013
2.20
 96,720 2.30 2.38 2.20 0 0 0
03/06/2013
2.30
 246,930 2.22 2.36 2.22 250 1,000 0.0
31/05/2013
2.22
 297,130 2.30 2.34 2.18 0 0 0
30/05/2013
2.30
 190,730 2.40 2.44 2.30 0 0 0
29/05/2013
2.46
 475,090 2.51 2.51 2.40 386,660 60,000 3.9
28/05/2013
2.51
 688,100 2.44 2.51 2.38 293,960 7,700 3.4
27/05/2013
2.44
 911,060 2.53 2.53 2.40 473,340 0 5.6
24/05/2013
2.44
 679,500 2.36 2.46 2.34 271,590 0 3.2
23/05/2013
2.32
 420,170 2.16 2.32 2.16 133,000 0 1.5
22/05/2013
2.18
 347,700 2.14 2.18 2.12 111,660 0 1.2
21/05/2013
2.14
 603,320 2.09 2.14 2.09 136,800 8,580 1.3
20/05/2013
2.01
 509,490 1.89 2.01 1.89 86,000 6,000 0.8
17/05/2013
1.89
 371,150 1.87 1.97 1.87 45,100 5,000 0.4
16/05/2013
1.87
 147,080 1.89 1.89 1.87 40,970 0 0.4
15/05/2013
1.87
 86,990 1.89 1.89 1.83 39,080 0 0.4
14/05/2013
1.85
 391,860 1.83 1.91 1.81 0 0 0
13/05/2013
1.81
 188,810 1.87 1.87 1.81 0 0 0
10/05/2013
1.89
 180,700 1.89 1.89 1.85 10,000 0 0.1
09/05/2013
1.89
 279,060 1.91 1.95 1.89 30,000 0 0.3
08/05/2013
1.83
 497,550 1.79 1.83 1.79 0 0 0
07/05/2013
1.73
 358,330 1.68 1.79 1.64 0 0 0
06/05/2013
1.68
 152,940 1.68 1.70 1.64 0 0 0
03/05/2013
1.66
 76,730 1.66 1.66 1.62 0 0 0
02/05/2013
1.64
 58,500 1.68 1.68 1.64 0 0 0
26/04/2013
1.68
 113,520 1.68 1.68 1.64 0 0 0
25/04/2013
1.66
 62,980 1.66 1.68 1.66 0 0 0
24/04/2013
1.66
 34,170 1.66 1.66 1.62 0 0 0
23/04/2013
1.66
 71,340 1.66 1.68 1.66 38,570 0 0.3
22/04/2013
1.66
 124,690 1.66 1.68 1.66 79,210 0 0.6
18/04/2013
1.68
 238,120 1.68 1.68 1.64 156,890 0 1.3
17/04/2013
1.68
 290,780 1.64 1.70 1.64 94,420 0 0.8
16/04/2013
1.62
 198,570 1.58 1.62 1.54 80,240 1,000 0.6
15/04/2013
1.54
 84,400 1.60 1.62 1.54 0 0 0
12/04/2013
1.62
 78,520 1.60 1.66 1.60 0 0 0
11/04/2013
1.66
 157,030 1.66 1.66 1.64 0 0 0
10/04/2013
1.66
 106,780 1.66 1.68 1.64 67,000 0 0.5
09/04/2013
1.66
 141,260 1.66 1.68 1.64 81,110 0 0.7
08/04/2013
1.66
 92,020 1.66 1.68 1.64 61,680 0 0.5
05/04/2013
1.66
 298,790 1.64 1.68 1.64 273,750 60,000 1.7
04/04/2013
1.62
 207,790 1.66 1.66 1.62 243,790 11,000 1.9
03/04/2013
1.66
 150,020 1.66 1.68 1.64 155,250 0 1.2
02/04/2013
1.66
 268,540 1.64 1.70 1.64 241,410 6,800 1.9
01/04/2013
1.64
 135,430 1.64 1.64 1.60 0 0 0
29/03/2013
1.64
 152,680 1.62 1.64 1.60 0 0 0
28/03/2013
1.64
 204,300 1.66 1.68 1.64 0 19,000 -0.2
27/03/2013
1.66
 110,460 1.66 1.68 1.64 134,820 0 1.1
26/03/2013
1.66
 103,860 1.66 1.68 1.66 417,370 219,200 1.6
25/03/2013
1.66
 268,410 1.62 1.66 1.62 0 0 0
22/03/2013
1.62
 204,350 1.64 1.66 1.62 0 0 0
21/03/2013
1.64
 338,750 1.64 1.68 1.64 0 79,760 -0.6
20/03/2013
1.64
 100,550 1.64 1.68 1.64 0 37,340 -0.3
19/03/2013
1.66
 150,390 1.66 1.68 1.64 0 19,000 -0.2
18/03/2013
1.68
 94,470 1.66 1.70 1.66 0 0 0
15/03/2013
1.70
 69,150 1.70 1.70 1.68 0 0 0

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