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)
28/05/2012
3.29
 63,860 3.40 3.40 3.17 1,000 0 0.0
25/05/2012
3.29
 165,540 3.21 3.29 3.17 40,000 21,360 0.3
24/05/2012
3.14
 110,500 3.25 3.25 3.12 39,440 0 0.7
23/05/2012
3.25
 113,420 3.27 3.27 3.14 50,000 0 0.9
22/05/2012
3.27
 121,330 3.36 3.36 3.19 35,570 0 0.6
21/05/2012
3.30
 128,870 3.27 3.30 3.19 11,000 10,280 0.0
18/05/2012
3.17
 196,000 3.21 3.23 3.14 64,210 1,440 1.1
17/05/2012
3.21
 158,550 3.27 3.30 3.19 58,950 4,700 0.9
16/05/2012
3.17
 140,750 3.40 3.40 3.17 1,000 24,190 -0.4
15/05/2012
3.30
 162,330 3.47 3.47 3.30 0 14,370 -0.3
14/05/2012
3.47
 160,500 3.55 3.73 3.47 2,000 0 0.0
11/05/2012
3.64
 81,080 3.83 3.83 3.64 5,500 5,000 0.0
10/05/2012
3.81
 267,290 3.79 3.81 3.72 0 0 0
09/05/2012
3.64
 144,480 3.64 3.72 3.64 6,500 0 0.1
08/05/2012
3.70
 288,800 3.83 3.83 3.68 1,500 0 0.0
07/05/2012
3.83
 205,150 3.83 3.90 3.73 16,700 57,500 -0.8
04/05/2012
3.90
 184,980 3.90 4.00 3.83 18,800 94,660 -1.6
03/05/2012
3.90
 333,170 4.00 4.00 3.79 25,800 186,700 -3.4
02/05/2012
3.81
 570,020 3.75 3.81 3.73 10,010 520,000 -10.4
27/04/2012
3.64
 128,280 3.62 3.66 3.58 0 10,000 -0.2
26/04/2012
3.62
 145,110 3.68 3.68 3.60 8,000 0 0.2
25/04/2012
3.66
 184,530 3.62 3.72 3.62 0 103,140 -2.0
24/04/2012
3.62
 103,230 3.57 3.64 3.53 0 0 0
23/04/2012
3.60
 124,110 3.64 3.68 3.60 0 10,000 -0.2
20/04/2012
3.62
 124,800 3.66 3.68 3.58 0 11,900 -0.2
19/04/2012
3.64
 135,700 3.60 3.72 3.58 4,640 11,290 -0.1
18/04/2012
3.64
 333,180 3.73 3.83 3.64 5,710 93,730 -1.7
17/04/2012
3.83
 386,400 4.01 4.01 3.83 16,000 107,860 -1.9
16/04/2012
4.01
 217,330 3.87 4.01 3.79 48,000 20,000 0.6
13/04/2012
3.87
 175,530 4.01 4.11 3.87 52,000 0 1.1
12/04/2012
4.01
 586,300 4.00 4.01 3.96 404,920 198,000 4.5
11/04/2012
3.83
 614,050 3.77 3.83 3.70 200,000 200,000 0.0
10/04/2012
3.66
 542,890 3.66 3.79 3.64 456,970 150,000 6.1
09/04/2012
3.66
 389,620 3.49 3.66 3.49 200,000 200,000 0.0
06/04/2012
3.49
 94,440 3.55 3.55 3.44 0 0 0
05/04/2012
3.51
 88,800 3.42 3.53 3.40 0 0 0
04/04/2012
3.44
 86,340 3.58 3.58 3.44 0 0 0
03/04/2012
3.55
 86,600 3.58 3.58 3.45 0 0 0
30/03/2012
3.51
 113,810 3.60 3.60 3.47 12,680 0 0.2
29/03/2012
3.60
 643,150 3.70 3.70 3.44 400,000 400,000 0
28/03/2012
3.60
 490,820 3.60 3.77 3.60 200,000 201,000 0.0
27/03/2012
3.79
 174,790 3.94 3.94 3.79 70,000 1,000 1.4
26/03/2012
3.98
 391,830 4.22 4.22 3.98 206,390 200,000 0.1
23/03/2012
4.11
 1,205,050 4.13 4.15 4.01 970,000 800,000 3.7
22/03/2012
4.03
 358,760 4.03 4.03 3.94 0 0 0
21/03/2012
3.85
 200,400 3.85 3.85 3.85 2,000 0 0.0
20/03/2012
3.68
 89,090 3.81 3.85 3.68 3,370 0 0.1
19/03/2012
3.70
 228,860 3.87 3.92 3.70 0 2,360 0.0
16/03/2012
3.87
 369,380 3.83 3.87 3.83 0 99,560 -2.1
15/03/2012
3.70
 132,210 3.66 3.92 3.66 20,840 0 0.4
14/03/2012
3.85
 52,730 3.85 4.15 3.85 20,990 0 0.4
13/03/2012
4.03
 68,040 4.26 4.26 4.03 0 0 0
12/03/2012
4.24
 104,060 4.26 4.26 4.22 0 0 0
09/03/2012
4.26
 188,800 4.11 4.29 4.11 0 0 0
08/03/2012
4.24
 497,100 4.24 4.24 4.22 10,000 0 0.2
07/03/2012
4.05
 260,480 4.05 4.05 4.05 22,720 0 0.5
06/03/2012
3.87
 389,200 3.87 3.87 3.83 0 0 0
05/03/2012
3.70
 229,550 3.66 3.70 3.66 25,000 0 0.5
02/03/2012
3.53
 130,020 3.53 3.55 3.51 0 0 0
01/03/2012
3.45
 89,200 3.55 3.55 3.45 14,440 0 0.3
29/02/2012
3.55
 73,110 3.45 3.60 3.45 5,550 25,000 -0.4
28/02/2012
3.58
 88,630 3.64 3.70 3.47 550 25,000 -0.5
27/02/2012
3.64
 58,370 3.79 3.83 3.64 0 25,000 -0.5
24/02/2012
3.79
 111,530 3.81 3.87 3.75 0 31,000 -0.6
23/02/2012
3.73
 192,590 3.58 3.73 3.55 11,130 0 0.2
22/02/2012
3.57
 113,340 3.55 3.57 3.49 0 0 0
21/02/2012
3.49
 84,800 3.64 3.66 3.49 0 25,000 -0.5
20/02/2012
3.66
 72,190 3.62 3.72 3.62 0 25,000 -0.5
17/02/2012
3.60
 121,650 3.51 3.60 3.51 0 0 0
16/02/2012
3.51
 101,380 3.51 3.62 3.47 4,190 0 0.1
15/02/2012
3.51
 100,410 3.68 3.68 3.49 0 25,000 -0.5
14/02/2012
3.62
 106,950 3.62 3.62 3.55 8,290 25,000 -0.3
13/02/2012
3.62
 202,890 3.45 3.62 3.38 0 0 0
10/02/2012
3.55
 120,650 3.60 3.72 3.55 11,080 25,000 -0.3
09/02/2012
3.73
 150,210 3.81 3.81 3.68 0 25,000 -0.5
08/02/2012
3.83
 149,240 3.79 3.98 3.73 9,850 0 0.2
07/02/2012
3.79
 225,690 3.77 3.79 3.68 10,820 0 0.2
06/02/2012
3.62
 252,940 3.53 3.62 3.47 3,800 0 0.1
03/02/2012
3.45
 157,950 3.45 3.47 3.32 4,218,820 0 71.7
02/02/2012
3.32
 105,480 3.49 3.55 3.32 1,260 0 0.0
01/02/2012
3.47
 115,690 3.47 3.51 3.44 11,590 0 0.2
31/01/2012
3.47
 116,820 3.62 3.68 3.47 0 0 0
30/01/2012
3.62
 98,150 3.79 3.79 3.62 1,770 0 0.0
20/01/2012
3.73
 41,900 3.73 3.77 3.70 0 0 0
19/01/2012
3.73
 75,500 3.64 3.73 3.53 18,790 8,000 0.2
18/01/2012
3.57
 65,700 3.55 3.57 3.47 0 0 0
17/01/2012
3.53
 79,260 3.45 3.53 3.44 0 0 0
16/01/2012
3.44
 78,740 3.47 3.70 3.42 0 1,430 0.0
13/01/2012
3.58
 66,250 3.75 3.77 3.58 0 0 0
12/01/2012
3.75
 60,350 3.68 3.81 3.68 0 0 0
11/01/2012
3.79
 62,510 3.83 3.83 3.79 0 0 0
10/01/2012
3.83
 61,410 3.64 3.85 3.64 0 20,250 -0.4
09/01/2012
3.83
 53,980 3.92 3.92 3.81 0 0 0
06/01/2012
3.88
 37,940 3.94 3.94 3.75 0 0 0
05/01/2012
3.92
 52,010 3.72 3.92 3.68 0 0 0
04/01/2012
3.75
 61,980 3.62 3.75 3.55 0 0 0
03/01/2012
3.62
 55,300 3.73 3.73 3.44 0 22,070 -0.4
30/12/2011
3.60
 47,740 3.42 3.60 3.42 0 45,850 -0.9
29/12/2011
3.58
 48,670 3.44 3.60 3.44 0 24,680 -0.5
28/12/2011
3.60
 105,020 3.79 3.79 3.60 0 6,480 -0.1

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