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)
18/08/2025
33.64
 9,990,700 32.18 34 31.86 1,350,600 843,500 18.5
15/08/2025
32.27
 10,968,200 32.86 32.91 31.59 2,194,500 647,100 54.5
14/08/2025
32.82
 7,428,400 33.05 33.27 32.23 761,100 1,428,200 -24.3
13/08/2025
32.91
 12,039,400 31.86 33.23 31.82 1,823,700 1,101,900 26.5
12/08/2025
31.09
 10,570,600 29.27 31.09 28.95 1,924,300 613,600 43.5
11/08/2025
29.09
 8,499,300 29.55 30 29.09 1,912,600 829,200 35.0
08/08/2025
28.82
 10,765,600 28 29 27.59 1,604,500 526,100 33.5
07/08/2025
27.18
 10,535,300 26 27.18 25.91 622,600 1,890,400 -37.3
06/08/2025
25.55
 7,131,500 25.41 25.77 25.41 732,000 3,992,000 -91.6
05/08/2025
25.36
 8,495,800 25.55 25.91 25 901,800 3,661,300 -77.7
04/08/2025
25.36
 2,841,800 25.18 25.77 25.14 700 683,700 -19.1
01/08/2025
25.18
 3,291,700 25 25.59 24.68 447,900 365,500 2.3
31/07/2025
24.91
 5,593,000 25.23 25.23 24.36 458,200 2,094,300 -44.5
30/07/2025
25.09
 3,836,400 25.27 25.50 24.64 435,900 977,800 -14.9
29/07/2025
25
 8,226,600 26.82 26.86 25 263,500 1,760,500 -43.0
28/07/2025
26.64
 7,440,100 26.36 27.09 26.32 308,000 1,326,800 -29.9
25/07/2025
26.09
 3,687,800 26.36 26.36 26 45,400 1,612,400 -45.0
24/07/2025
26.18
 6,155,200 26 26.27 25.82 2,040,400 2,143,300 -2.8
23/07/2025
25.91
 3,062,000 26.09 26.09 25.73 223,500 653,700 -12.3
22/07/2025
25.82
 3,805,000 25.68 25.86 25.50 70,700 1,504,500 -40.5
21/07/2025
25.68
 5,547,900 26.45 26.55 25.55 22,900 1,886,900 -53.2
18/07/2025
26.36
 5,412,600 26.50 27 26.32 346,900 1,200,300 -25.0
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/07/2025
26.32
 6,708,300 26.36 26.77 25.91 1,044,200 1,909,000 -25.0
16/07/2025
25.70
 5,521,400 25.70 26.03 25.62 564,900 1,262,800 -21.7
15/07/2025
25.79
 6,387,900 25.91 26.24 25.66 1,414,600 848,800 17.8
14/07/2025
25.83
 8,514,600 25.21 25.95 24.63 1,997,700 2,456,100 -13.5
11/07/2025
25.04
 5,626,300 25.58 25.58 25.04 611,300 1,902,400 -39.2
10/07/2025
25.50
 4,175,600 25.70 26.20 25.45 322,600 1,162,000 -26.1
09/07/2025
25.62
 6,330,800 25.29 25.62 25.08 1,276,400 1,093,400 5.8
08/07/2025
25.04
 5,169,500 24.88 25.04 24.38 349,900 3,224,300 -85.4
07/07/2025
24.79
 2,847,200 24.75 24.83 24.55 674,500 753,600 -2.3
04/07/2025
24.55
 3,704,000 24.30 24.88 24.30 1,176,900 1,151,300 0.8
03/07/2025
24.26
 2,214,500 24.13 24.55 24.13 301,200 97,800 6.0
02/07/2025
24.13
 1,685,900 24.34 24.34 24.09 269,800 482,200 -6.2
01/07/2025
24.34
 1,646,600 24.30 24.50 23.97 420,700 567,000 -4.3
30/06/2025
24.30
 4,051,200 24.01 24.30 23.84 1,164,400 2,283,700 -32.3
27/06/2025
23.97
 1,831,900 24.01 24.21 23.84 1,030,200 142,600 25.8
26/06/2025
23.80
 3,827,700 24.46 24.46 23.72 331,700 2,428,800 -60.6
25/06/2025
24.42
 2,256,700 24.46 24.67 24.26 434,900 726,300 -8.6
24/06/2025
24.42
 2,797,500 24.63 24.67 24.42 1,242,300 1,444,600 -6.0
23/06/2025
24.38
 1,948,100 24.67 24.71 24.30 5,700 1,177,000 -34.6
20/06/2025
24.96
 2,004,700 24.79 24.96 24.63 813,800 90,700 21.8
19/06/2025
24.79
 1,925,200 24.79 24.79 24.55 394,700 182,000 6.4
18/06/2025
24.79
 3,161,300 24.59 24.96 24.59 591,000 880,700 -8.7
17/06/2025
24.55
 2,509,300 24.34 24.67 24.30 222,700 431,100 -6.2
16/06/2025
24.30
 1,342,700 24.17 24.34 23.93 46,200 209,200 -4.8
13/06/2025
24.17
 3,319,100 24.21 24.50 23.80 520,900 518,000 0.1
12/06/2025
24.55
 1,775,200 24.21 24.71 24.21 208,200 109,600 2.9
11/06/2025
24.21
 1,903,200 24.63 24.63 24.01 900 786,500 -23.1
10/06/2025
24.55
 2,076,200 24.75 24.75 24.38 258,500 0 -24.7
09/06/2025
24.67
 2,753,900 24.46 24.96 24.46 767,400 0 -16.6
06/06/2025
24.46
 3,519,700 25 25.12 24.30 583,100 0 -15.5
05/06/2025
25
 2,576,100 25.45 25.45 24.79 145,900 0 -29.9
04/06/2025
25.21
 3,116,500 25.29 25.50 25.08 903,600 0 -1.5
03/06/2025
25.21
 3,350,700 25.54 25.58 25.12 400 0 -60.9
02/06/2025
25.29
 7,198,100 24.30 25.95 24.30 923,900 0 -17.9
30/05/2025
24.30
 2,242,400 24.63 24.63 24.01 282,000 0 2.9
29/05/2025
24.55
 4,526,300 25.12 25.12 24.30 880,100 0 10.8
28/05/2025
24.34
 1,945,800 24.79 24.79 24.34 346,300 0 -4.3
27/05/2025
24.79
 4,107,100 24.21 24.92 24.01 482,400 707,200 -6.7
26/05/2025
24.01
 2,862,100 23.35 24.01 22.69 653,400 0 11.2
23/05/2025
23.26
 2,149,700 23.35 23.47 23.02 602,100 462,900 3.9
22/05/2025
23.35
 1,938,400 23.88 23.88 23.26 29,800 0 -15.0
21/05/2025
23.88
 2,007,800 24.05 24.13 23.60 265,600 0 -10.2
20/05/2025
24.05
 1,522,300 23.80 24.05 23.80 379,500 0 9.7
19/05/2025
23.93
 2,064,900 23.55 24.21 23.39 875,300 0 21.9
16/05/2025
23.72
 1,562,200 24.26 24.30 23.72 263,500 0 -13.1
15/05/2025
24.26
 1,856,900 24.30 24.30 23.97 866,300 0 12.6
14/05/2025
24.21
 2,238,800 24.13 24.21 23.88 375,500 398,700 -0.7
13/05/2025
24.13
 3,631,100 23.64 24.13 23.39 1,547,800 406,900 33.0
12/05/2025
23.39
 1,552,300 23.51 23.64 23.18 99,500 92,500 0.2
09/05/2025
23.51
 1,860,600 23.72 23.80 23.47 645,700 277,800 10.5
08/05/2025
23.80
 3,568,900 23.80 23.80 23.22 1,441,300 961,700 13.9
07/05/2025
23.64
 5,397,400 22.40 23.88 22.40 2,215,100 169,200 57.1
06/05/2025
22.40
 2,261,000 22.44 22.73 22.40 957,400 483,800 13.0
05/05/2025
22.44
 2,151,600 22.02 22.64 21.78 405,800 0 -0.7
29/04/2025
21.78
 2,319,800 22.07 22.19 21.78 143,400 1,269,400 -29.8
28/04/2025
22.07
 1,395,800 22.48 22.48 21.94 143,400 664,900 -13.9
25/04/2025
22.48
 3,619,900 22.23 22.48 21.90 489,100 1,535,400 -28.0
24/04/2025
22.40
 2,754,100 22.36 22.69 22.19 435,300 742,000 -8.2
23/04/2025
22.19
 3,137,700 21.98 22.40 21.57 881,700 842,500 1.3
22/04/2025
21.65
 5,091,000 22.15 22.31 20.79 1,080,000 574,000 13.1
21/04/2025
22.31
 1,980,100 22.15 22.36 21.86 803,000 228,200 15.5
18/04/2025
22.19
 2,416,900 22.31 22.60 22.11 249,300 331,400 -2.2
17/04/2025
22.23
 2,861,900 21.61 22.23 21.49 999,500 486,200 13.9
16/04/2025
22.15
 3,384,900 22.31 22.31 21.65 1,166,300 1,384,700 -5.7
15/04/2025
22.36
 3,748,500 22.48 22.69 21.94 1,021,900 1,020,400 0.1
14/04/2025
22.98
 5,241,700 22.73 23.18 21.82 1,767,500 1,560,600 6.8
11/04/2025
22.73
 8,115,000 21.36 22.89 20.08 3,217,300 1,237,700 54.6
10/04/2025
21.40
 4,334,600 21.40 21.40 21.40 1,497,100 3,392,700 -49.1
09/04/2025
20.04
 1,112,800 20.04 20.04 20.04 28,800 663,900 -15.4
08/04/2025
21.53
 1,710,300 21.57 21.74 21.53 194,200 223,300 -0.8
04/04/2025
23.14
 9,814,300 22.89 23.55 22.89 2,921,800 862,300 57.3
03/04/2025
24.59
 3,714,900 24.88 25.70 24.59 45,500 24,200 0.6
02/04/2025
26.40
 3,626,100 26.90 26.90 26.40 415,900 1,570,900 -37.0
01/04/2025
26.94
 4,842,400 27.02 27.07 26.32 630,100 1,210,900 -18.6
31/03/2025
26.94
 4,335,500 26.86 27.27 26.69 1,275,100 1,624,400 -11.3
28/03/2025
26.90
 2,142,700 26.90 26.90 26.69 994,600 295,800 22.7
27/03/2025
26.82
 1,817,700 26.61 26.94 26.61 571,200 236,900 10.8
26/03/2025
26.45
 3,544,500 27.07 27.11 26.45 1,233,200 2,354,600 -36.2

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