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)
14/03/2013
1.70
 198,120 1.66 1.70 1.66 0 49,200 -0.4
13/03/2013
1.68
 196,000 1.64 1.73 1.64 82,320 0 0.7
12/03/2013
1.64
 120,180 1.64 1.70 1.64 1,000 0 0.0
11/03/2013
1.66
 207,370 1.66 1.68 1.64 30,280 58,050 -0.2
08/03/2013
1.62
 105,490 1.62 1.66 1.60 200,000 200,000 0
07/03/2013
1.62
 115,650 1.64 1.64 1.60 0 0 0
06/03/2013
1.64
 114,760 1.64 1.68 1.64 0 0 0
05/03/2013
1.64
 390,990 1.60 1.68 1.58 185,730 0 1.5
04/03/2013
1.58
 309,010 1.66 1.66 1.56 100 0 0.0
01/03/2013
1.66
 152,370 1.68 1.70 1.66 0 0 0
28/02/2013
1.70
 86,330 1.77 1.77 1.68 0 0 0
27/02/2013
1.75
 396,300 1.66 1.75 1.62 650 0 0.0
26/02/2013
1.66
 427,580 1.79 1.79 1.66 0 10,000 -0.1
25/02/2013
1.79
 191,180 1.77 1.83 1.77 0 0 0
22/02/2013
1.75
 413,240 1.81 1.85 1.68 0 0 0
21/02/2013
1.75
 1,051,570 1.87 1.97 1.75 12,000 0 0.1
20/02/2013
1.87
 471,600 1.85 1.91 1.85 0 81,860 -0.7
19/02/2013
1.87
 692,500 1.91 1.91 1.85 0 83,780 -0.8
18/02/2013
1.91
 710,950 1.91 1.95 1.85 14,000 10,790 0.0
08/02/2013
1.83
 524,200 1.73 1.83 1.70 0 132,000 -1.2
07/02/2013
1.73
 418,190 1.64 1.73 1.64 0 0 0
06/02/2013
1.68
 265,510 1.68 1.73 1.68 0 0 0
05/02/2013
1.70
 248,070 1.66 1.73 1.64 1,000 0 0.0
04/02/2013
1.66
 171,160 1.75 1.75 1.66 1,860 0 0.0
01/02/2013
1.73
 141,410 1.73 1.73 1.70 12,500 0 0.1
31/01/2013
1.73
 331,910 1.77 1.77 1.70 1,500 0 0.0
30/01/2013
1.77
 398,960 1.75 1.81 1.75 10,000 0 0.1
29/01/2013
1.75
 318,710 1.75 1.77 1.73 12,000 0 0.1
28/01/2013
1.77
 609,420 1.75 1.85 1.75 10,000 0 0.1
25/01/2013
1.75
 387,610 1.75 1.79 1.66 0 87,960 -0.7
24/01/2013
1.75
 695,050 1.79 1.81 1.66 1,000 35,000 -0.3
23/01/2013
1.79
 1,510,520 1.79 1.85 1.79 2,000 0 0.0
22/01/2013
1.91
 153,300 1.91 1.91 1.91 0 0 0
21/01/2013
2.03
 550,430 2.09 2.14 2.03 15,000 20,000 0.0
18/01/2013
2.18
 1,119,290 2.20 2.20 2.12 26,800 423,780 -4.2
17/01/2013
2.05
 1,929,350 2.05 2.05 1.97 0 1,405,000 -14.1
16/01/2013
1.93
 2,375,800 1.81 1.93 1.81 0 1,100,980 -10.3
15/01/2013
1.81
 83,580 1.81 1.83 1.77 0 0 0
14/01/2013
1.81
 56,450 1.81 1.81 1.77 0 20,030 -0.2
11/01/2013
1.77
 266,810 1.85 1.87 1.77 19,000 6,000 0.1
10/01/2013
1.85
 49,400 1.85 1.87 1.81 0 3,020 0.0
09/01/2013
1.85
 249,390 1.85 1.91 1.81 19,000 10,000 0.1
08/01/2013
1.85
 89,500 1.85 1.89 1.81 0 10,000 -0.1
07/01/2013
1.85
 140,600 1.87 1.89 1.83 19,000 10,000 0.1
04/01/2013
1.87
 231,310 1.85 1.91 1.79 19,000 10,000 0.1
03/01/2013
1.85
 123,290 1.91 1.95 1.85 0 12,810 -0.1
02/01/2013
1.93
 156,010 1.85 1.93 1.83 0 10,000 -0.1
28/12/2012
1.85
 259,620 1.85 1.85 1.81 0 10,000 -0.1
27/12/2012
1.81
 270,370 1.75 1.81 1.73 0 0 0
26/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/12/2012
1.73
 68,880 1.77 1.77 1.70 0 0 0
25/12/2012
1.70
 43,470 1.68 1.72 1.66 0 10,000 -0.1
24/12/2012
1.74
 58,800 1.74 1.76 1.68 0 10,000 -0.1
21/12/2012
1.76
 65,860 1.77 1.77 1.72 0 10,000 -0.1
20/12/2012
1.79
 64,630 1.81 1.85 1.77 0 10,000 -0.1
19/12/2012
1.81
 85,190 1.77 1.83 1.76 0 10,000 -0.1
18/12/2012
1.77
 41,760 1.81 1.83 1.76 0 10,000 -0.1
17/12/2012
1.83
 76,440 1.79 1.85 1.76 0 10,000 -0.1
14/12/2012
1.83
 31,200 1.83 1.85 1.77 0 0 0
13/12/2012
1.83
 84,710 1.87 1.87 1.79 0 1,360 0.0
12/12/2012
1.83
 66,630 1.85 1.85 1.81 0 0 0
11/12/2012
1.83
 54,470 1.81 1.85 1.77 0 0 0
10/12/2012
1.81
 127,590 1.85 1.87 1.79 0 830 0.0
07/12/2012
1.85
 46,750 1.85 1.87 1.81 0 0 0
06/12/2012
1.85
 33,300 1.87 1.87 1.85 0 0 0
05/12/2012
1.87
 92,940 1.79 1.87 1.77 0 0 0
04/12/2012
1.79
 138,520 1.85 1.85 1.79 0 0 0
03/12/2012
1.85
 126,960 1.85 1.89 1.81 0 0 0
30/11/2012
1.85
 43,670 1.83 1.85 1.83 0 0 0
29/11/2012
1.83
 48,890 1.85 1.85 1.81 0 0 0
28/11/2012
1.87
 77,370 1.85 1.87 1.85 0 0 0
27/11/2012
1.87
 82,440 1.89 1.89 1.85 0 0 0
26/11/2012
1.87
 106,780 1.90 1.94 1.81 0 0 0
23/11/2012
1.90
 92,700 1.90 1.90 1.85 0 0 0
22/11/2012
1.90
 49,360 1.94 1.94 1.87 0 0 0
21/11/2012
1.92
 77,410 1.92 1.94 1.83 0 0 0
20/11/2012
1.92
 118,770 1.94 1.96 1.90 500 0 0.0
19/11/2012
1.96
 80,150 1.96 1.96 1.90 0 0 0
16/11/2012
1.98
 65,080 1.98 1.98 1.90 0 0 0
15/11/2012
2.00
 120,610 2.02 2.02 1.92 0 0 0
14/11/2012
2.02
 70,490 2.04 2.05 1.94 0 0 0
13/11/2012
2.04
 56,260 2.05 2.07 2.00 0 0 0
12/11/2012
2.05
 96,930 2.11 2.11 2.00 0 0 0
09/11/2012
2.09
 86,750 2.11 2.13 2.00 0 0 0
08/11/2012
2.09
 58,730 2.13 2.13 2.04 0 0 0
07/11/2012
2.09
 82,140 2.11 2.11 2.00 0 100 0.0
06/11/2012
2.05
 91,170 2.13 2.17 2.04 0 21,710 -0.2
05/11/2012
2.13
 134,950 2.04 2.13 2.04 0 0 0
02/11/2012
2.13
 72,480 2.17 2.17 2.07 0 0 0
01/11/2012
2.17
 97,800 2.15 2.17 2.07 0 13,460 -0.2
31/10/2012
2.15
 68,310 2.07 2.17 2.07 0 0 0
30/10/2012
2.15
 73,320 2.17 2.18 2.09 0 0 0
29/10/2012
2.15
 46,990 2.18 2.18 2.05 0 0 0
26/10/2012
2.13
 37,480 2.17 2.17 2.13 0 0 0
25/10/2012
2.13
 36,890 2.15 2.22 2.09 0 110 0.0
24/10/2012
2.13
 50,120 2.20 2.20 2.11 0 34,640 -0.4
23/10/2012
2.20
 84,980 2.15 2.26 2.13 0 0 0
22/10/2012
2.24
 57,350 2.20 2.26 2.15 0 10 0.0
19/10/2012
2.20
 69,810 2.22 2.22 2.11 0 25,000 -0.3
18/10/2012
2.20
 115,440 2.24 2.24 2.13 0 76,010 -0.9
17/10/2012
2.20
 58,990 2.28 2.28 2.18 1,000 22,590 -0.3

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