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)
16/10/2012
2.26
 154,100 2.22 2.26 2.17 0 47,420 -0.6
15/10/2012
2.24
 56,520 2.24 2.26 2.18 0 1,010 0.0
12/10/2012
2.24
 165,830 2.24 2.30 2.18 1,000 107,010 -1.2
11/10/2012
2.30
 180,580 2.33 2.43 2.22 0 88,000 -1.1
10/10/2012
2.33
 113,270 2.20 2.33 2.20 0 0 0
09/10/2012
2.32
 92,000 2.24 2.33 2.24 0 0 0
08/10/2012
2.32
 51,880 2.32 2.32 2.24 0 0 0
05/10/2012
2.32
 55,410 2.22 2.32 2.22 10,000 0 0.1
04/10/2012
2.32
 110,600 2.35 2.35 2.28 0 0 0
03/10/2012
2.32
 76,270 2.35 2.35 2.28 0 0 0
02/10/2012
2.32
 102,140 2.30 2.32 2.28 0 0 0
01/10/2012
2.22
 103,250 2.33 2.33 2.22 0 0 0
28/09/2012
2.33
 92,110 2.35 2.37 2.24 0 0 0
27/09/2012
2.33
 113,060 2.32 2.37 2.26 0 0 0
26/09/2012
2.32
 145,860 2.24 2.32 2.24 0 0 0
25/09/2012
2.22
 101,570 2.13 2.22 2.13 0 0 0
24/09/2012
2.13
 218,560 2.11 2.15 2.09 0 106,600 -1.2
21/09/2012
2.18
 115,340 2.20 2.28 2.18 0 0 0
20/09/2012
2.24
 76,310 2.30 2.30 2.18 0 0 0
19/09/2012
2.30
 92,700 2.30 2.32 2.20 0 0 0
18/09/2012
2.24
 186,990 2.24 2.41 2.24 0 0 0
17/09/2012
2.35
 118,530 2.35 2.39 2.30 0 10,000 -0.1
14/09/2012
2.30
 141,060 2.28 2.30 2.20 0 0 0
13/09/2012
2.22
 208,700 2.07 2.22 2.07 0 40,000 -0.4
12/09/2012
2.17
 55,520 2.17 2.17 2.17 0 55,520 -0.6
11/09/2012
2.28
 110,370 2.39 2.41 2.28 0 81,460 -1.0
10/09/2012
2.39
 87,670 2.48 2.48 2.35 0 0 0
07/09/2012
2.46
 132,880 2.50 2.50 2.37 0 0 0
06/09/2012
2.45
 91,830 2.52 2.54 2.45 0 0 0
05/09/2012
2.46
 86,520 2.46 2.48 2.39 0 0 0
04/09/2012
2.39
 96,110 2.37 2.39 2.30 0 0 0
31/08/2012
2.28
 76,910 2.22 2.30 2.20 0 0 0
30/08/2012
2.28
 94,810 2.30 2.30 2.20 0 0 0
29/08/2012
2.30
 65,450 2.33 2.35 2.24 0 0 0
28/08/2012
2.33
 79,990 2.33 2.33 2.22 500 0 0.0
27/08/2012
2.33
 86,520 2.28 2.37 2.28 0 0 0
24/08/2012
2.39
 140,830 2.39 2.48 2.39 1,000 130,080 -1.7
23/08/2012
2.50
 50,220 2.50 2.60 2.50 500 0 0.0
22/08/2012
2.63
 85,340 2.58 2.71 2.58 500 0 0.0
21/08/2012
2.71
 86,560 2.71 2.71 2.63 500 0 0.0
20/08/2012
2.76
 94,210 2.74 2.78 2.73 0 0 0
17/08/2012
2.73
 79,940 2.78 2.78 2.73 0 10,850 -0.2
16/08/2012
2.76
 78,890 2.80 2.80 2.76 0 10,590 -0.2
15/08/2012
2.80
 111,350 2.80 2.80 2.73 0 30 0.0
14/08/2012
2.80
 151,660 2.78 2.80 2.73 0 0 0
13/08/2012
2.74
 77,330 2.69 2.78 2.69 0 0 0
10/08/2012
2.76
 66,940 2.78 2.78 2.71 0 18,000 -0.3
09/08/2012
2.78
 75,140 2.71 2.80 2.71 0 0 0
08/08/2012
2.78
 50,950 2.78 2.78 2.74 0 0 0
07/08/2012
2.78
 52,750 2.80 2.80 2.74 0 0 0
06/08/2012
2.80
 54,640 2.82 2.82 2.76 0 0 0
03/08/2012
2.80
 51,270 2.74 2.80 2.74 0 0 0
02/08/2012
2.80
 60,190 2.78 2.82 2.76 860 0 0.0
01/08/2012
2.78
 56,150 2.80 2.80 2.71 0 0 0
31/07/2012
2.78
 52,480 2.80 2.80 2.74 0 0 0
30/07/2012
2.74
 55,500 2.74 2.76 2.71 0 15,000 -0.2
27/07/2012
2.74
 59,260 2.84 2.84 2.73 0 17,000 -0.3
26/07/2012
2.82
 59,000 2.84 2.84 2.76 0 16,000 -0.2
25/07/2012
2.84
 67,790 2.80 2.84 2.76 0 16,000 -0.2
24/07/2012
2.80
 138,570 2.95 2.95 2.76 0 38,000 -0.6
23/07/2012
2.89
 54,420 2.97 2.97 2.89 0 0 0
20/07/2012
2.89
 60,310 2.97 2.99 2.89 0 0 0
19/07/2012
2.95
 73,400 2.93 2.95 2.84 10,000 0 0.2
18/07/2012
2.93
 78,660 2.91 2.97 2.86 0 0 0
17/07/2012
2.99
 60,280 2.97 3.01 2.91 0 0 0
16/07/2012
2.97
 60,180 3.02 3.02 2.93 0 0 0
13/07/2012
2.99
 118,930 2.97 3.04 2.95 0 140 0.0
12/07/2012
2.95
 115,890 2.88 2.95 2.88 0 1,010 0.0
11/07/2012
2.88
 64,670 2.86 2.89 2.84 0 0 0
10/07/2012
2.84
 53,320 2.88 2.88 2.78 0 0 0
09/07/2012
2.88
 99,550 2.91 2.91 2.78 0 0 0
06/07/2012
2.89
 77,220 2.76 2.93 2.76 0 0 0
05/07/2012
2.88
 53,090 2.88 2.88 2.73 0 0 0
04/07/2012
2.84
 61,110 2.73 2.93 2.73 0 0 0
03/07/2012
2.84
 71,210 2.84 2.97 2.84 0 0 0
02/07/2012
2.99
 69,590 3.01 3.10 2.99 0 0 0
29/06/2012
3.14
 566,210 3.12 3.17 2.99 440,000 0 7.4
28/06/2012
3.10
 427,590 3.02 3.12 3.01 300,000 0 5.0
27/06/2012
3.02
 234,490 2.93 3.02 2.88 150,000 0 2.4
26/06/2012
2.91
 234,650 2.91 2.91 2.80 119,250 15,340 1.6
25/06/2012
2.91
 156,980 3.02 3.02 2.88 50,000 7,660 0.7
22/06/2012
3.02
 183,340 2.99 3.04 2.91 45,000 0 0.7
21/06/2012
3.01
 245,970 2.99 3.06 2.97 60,000 8,770 0.8
20/06/2012
3.08
 99,170 3.01 3.14 3.01 7,500 0 0.1
19/06/2012
3.08
 289,280 3.02 3.08 3.01 20,000 1,000 0.3
18/06/2012
2.95
 200,150 2.95 2.95 2.93 32,000 133,500 -1.6
15/06/2012
2.82
 963,680 2.97 3.01 2.82 103,000 900,000 -12.3
14/06/2012
2.95
 348,410 3.08 3.08 2.95 67,800 300,000 -3.7
13/06/2012
3.08
 62,400 3.10 3.10 3.02 20,000 0 0.3
12/06/2012
3.08
 106,470 3.14 3.14 3.02 43,740 60,000 -0.3
11/06/2012
3.12
 116,930 3.08 3.16 3.02 10,000 40,000 -0.5
08/06/2012
3.10
 90,520 3.19 3.19 3.10 28,230 0 0.5
07/06/2012
3.16
 96,930 3.12 3.21 3.12 26,350 9,090 0.3
06/06/2012
3.14
 78,380 3.02 3.14 2.95 21,550 0 0.4
05/06/2012
3.06
 328,680 2.89 3.12 2.89 100,000 110,830 -0.2
04/06/2012
3.04
 233,040 3.04 3.04 3.04 100,000 135,590 -0.6
01/06/2012
3.19
 120,250 3.21 3.21 3.12 58,520 0 1.0
31/05/2012
3.14
 104,550 3.23 3.27 3.14 40,000 0 0.7
30/05/2012
3.25
 53,110 3.27 3.30 3.25 9,000 0 0.2
29/05/2012
3.27
 96,090 3.27 3.29 3.16 0 0 0

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