CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

32.60
-0.20
(-0.61%)
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
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
29.17
 1,995,300 29.09 29.92 29.09 851,600 767,800 3.0
12/09/2023
29.09
 1,891,900 28.76 29.34 28.72 747,500 853,700 -3.7
11/09/2023
28.76
 1,881,100 29.92 30.17 28.76 1,000 184,700 -6.5
08/09/2023
29.92
 2,145,700 30.12 30.17 29.83 69,200 826,300 -27.5
07/09/2023
30.12
 2,214,400 30.12 30.62 30.04 115,600 1,035,600 -33.7
06/09/2023
30.12
 1,032,500 30 30.58 29.67 23,200 305,500 -10.3
05/09/2023
30
 2,597,200 30.58 30.58 29.75 231,500 638,700 -14.9
31/08/2023
30.58
 2,198,900 29.63 30.58 29.83 1,572,100 123,800 53.3
30/08/2023
29.63
 1,205,600 29.34 29.75 29.34 356,300 139,600 7.7
29/08/2023
29.34
 1,589,900 29.34 29.75 29.13 338,400 838,200 -17.8
28/08/2023
29.34
 1,332,400 28.55 29.34 28.64 857,300 121,300 25.8
25/08/2023
28.55
 1,291,300 28.51 28.93 28.39 657,200 435,300 7.8
24/08/2023
28.51
 1,782,700 27.69 29.17 27.69 744,200 496,200 8.6
23/08/2023
27.69
 2,000,600 28.14 28.51 27.11 1,015,900 1,069,700 -1.5
22/08/2023
28.14
 927,300 28.06 28.26 27.44 413,000 64,000 11.8
21/08/2023
28.06
 1,989,100 27.40 28.47 27.02 1,355,500 86,000 42.5
18/08/2023
27.40
 3,578,300 29.34 29.34 27.31 919,600 756,400 5.7
17/08/2023
29.34
 2,268,100 29.38 29.71 28.93 961,400 891,100 2.5
16/08/2023
29.38
 1,511,200 29.75 29.79 29.21 67,700 930,600 -30.7
15/08/2023
29.75
 1,263,500 30.17 30.45 29.71 220,800 293,700 -2.7
14/08/2023
30.17
 1,738,400 30.12 30.50 30.04 515,100 484,000 1.2
11/08/2023
30.12
 3,355,400 28.84 30.33 28.80 1,639,000 541,400 39.0
10/08/2023
28.84
 1,876,300 29.34 29.55 28.84 300,000 474,000 -6.2
09/08/2023
29.34
 1,934,800 29.13 29.38 29.09 789,200 566,900 7.8
08/08/2023
29.13
 2,256,100 29.75 29.75 29.05 385,400 948,600 -20.0
07/08/2023
29.75
 2,379,300 29.75 30.50 29.46 1,079,900 1,574,400 -17.8
04/08/2023
29.75
 2,650,500 29.13 29.83 29.17 528,400 1,492,700 -34.4
03/08/2023
29.13
 2,131,100 29.59 29.71 29.13 21,000 726,800 -25.1
02/08/2023
29.59
 1,788,400 29.67 30.04 29.21 643,300 724,200 -2.9
01/08/2023
29.67
 1,416,300 30.99 30.99 29.67 184,300 129,500 2.1
31/07/2023
30.99
 2,846,900 30.37 30.99 29.63 1,236,300 270,200 35.9
28/07/2023
30.37
 3,407,400 29.34 31.36 29.34 1,902,100 717,200 42.9
27/07/2023
29.34
 3,221,600 28.93 29.50 28.76 1,544,300 200,500 47.3
26/07/2023
28.93
 3,039,100 28.22 28.93 27.93 2,172,300 52,800 73.4
25/07/2023
28.22
 2,059,500 28.31 28.43 27.31 847,600 269,000 19.7
24/07/2023
28.31
 3,741,400 27.15 28.39 27.19 1,009,300 107,100 30.7
21/07/2023
27.15
 2,161,000 26.53 27.15 26.49 521,000 23,300 16.2
20/07/2023
26.53
 1,768,500 26.90 26.90 26.16 31,300 198,300 -5.3
19/07/2023
26.90
 2,281,600 26.90 27.07 26.49 524,900 0 17.0
18/07/2023
26.90
 2,144,500 26.86 27.36 26.53 264,600 384,000 -3.9
17/07/2023
26.86
 4,448,500 25.95 27.19 26.20 1,196,000 879,100 10.3
14/07/2023
25.95
 1,855,100 26.20 26.36 25.62 211,500 388,800 -5.6
13/07/2023
26.20
 3,155,100 25.21 26.28 25.29 246,100 599,500 -10.9
12/07/2023
25.21
 1,346,200 25.12 25.45 25.17 39,100 452,900 -12.6
11/07/2023
25.12
 1,824,100 25.04 25.25 25.04 44,900 760,700 -21.7
10/07/2023
25.04
 2,044,900 24.96 25.33 24.92 532,000 960,200 -13.0
07/07/2023
24.96
 1,525,500 24.96 25.04 24.55 357,500 417,900 -1.8
06/07/2023
24.96
 1,202,900 25.41 25.41 24.88 320,200 460,500 -4.3
05/07/2023
25.41
 1,667,500 25.08 25.62 25.08 702,600 458,400 7.5
04/07/2023
25.08
 930,800 25.12 25.17 25 3,200 503,400 -15.2
03/07/2023
25.12
 812,600 25.45 25.45 25.04 262,600 263,100 -0.0
30/06/2023
25.45
 1,399,300 25.45 25.45 24.92 338,200 47,500 8.9
29/06/2023
25.45
 1,614,100 25.87 25.99 25.29 514,200 560,600 -1.5
28/06/2023
25.87
 1,274,000 26.03 26.16 25.79 534,800 399,100 4.3
27/06/2023
26.03
 1,606,400 25.87 26.20 25.70 552,000 414,400 4.3
26/06/2023
25.87
 2,620,200 26.16 26.16 25.62 893,100 654,400 7.5
23/06/2023
26.16
 2,047,500 25.91 26.24 25.95 961,500 5,300 30.2
22/06/2023
25.91
 4,820,400 25.29 26.49 25.29 290,300 257,600 1.0
21/06/2023
25.29
 2,169,700 25.29 25.50 25.21 215,600 411,000 -6.0
20/06/2023
25.29
 1,736,700 25.12 25.37 24.96 329,900 419,100 -2.7
19/06/2023
25.12
 1,802,200 25.37 25.37 24.88 400,200 429,300 -0.9
16/06/2023
25.37
 3,320,600 25.33 25.54 25.12 476,100 629,900 -4.7
15/06/2023
25.33
 2,168,000 25.50 25.50 25.25 1,101,400 392,100 21.8
14/06/2023
25.50
 3,646,600 25.33 25.66 25.29 1,864,200 391,700 45.5
13/06/2023
25.33
 2,938,800 25.25 25.37 24.88 1,626,200 545,700 33.0
12/06/2023
25.25
 2,875,700 25.17 25.25 24.42 1,467,600 537,300 28.2
09/06/2023
25.17
 2,561,600 25.12 25.29 24.71 1,133,100 391,800 22.4
08/06/2023
25.12
 3,587,500 25.17 25.87 25.12 976,100 437,900 16.5
07/06/2023
25.17
 4,710,300 24.63 25.25 24.63 1,319,500 621,400 21.1
06/06/2023
24.63
 2,119,400 24.67 24.71 24.50 568,900 392,500 5.2
05/06/2023
24.67
 2,217,400 24.30 24.75 24.26 720,400 440,900 8.3
02/06/2023
24.30
 2,183,900 24.30 24.46 24.13 702,300 298,200 11.8
01/06/2023
24.30
 1,601,000 24.55 24.63 24.13 200,100 384,900 -5.4
31/05/2023
24.55
 1,441,600 24.88 24.96 24.50 56,400 149,700 -2.8
30/05/2023
24.88
 2,561,500 24.75 25.25 24.71 646,000 382,000 8.0
29/05/2023
24.75
 1,419,800 24.63 24.83 24.67 301,700 87,800 6.4
26/05/2023
24.63
 3,206,700 24.30 24.92 24.38 714,600 733,100 -0.5
25/05/2023
24.30
 1,800,600 24.17 24.30 23.93 585,200 606,200 -0.6
24/05/2023
24.17
 1,677,200 24.09 24.21 24.01 990,500 722,800 7.8
23/05/2023
24.09
 1,717,400 24.42 24.46 24.01 661,500 719,100 -1.7
22/05/2023
24.42
 1,228,300 24.38 24.42 24.13 300,100 512,400 -6.2
19/05/2023
24.38
 1,093,400 24.34 24.46 24.01 573,900 29,100 16.0
18/05/2023
24.34
 2,242,900 23.55 24.42 23.60 1,112,600 50,000 31.1
17/05/2023
23.55
 1,858,500 24.34 24.34 23.51 510,100 277,000 6.6
16/05/2023
24.34
 1,622,400 24.63 24.67 24.13 330,100 491,700 -4.8
15/05/2023
24.63
 1,480,300 25.04 25.12 24.55 343,100 206,100 4.1
12/05/2023
25.04
 2,014,500 24.75 25.12 24.63 723,500 66,100 19.8
11/05/2023
24.75
 1,452,000 24.63 24.92 24.63 111,800 65,000 1.4
10/05/2023
24.63
 1,812,500 24.38 24.75 24.38 415,900 446,400 -0.9
09/05/2023
24.38
 763,600 24.79 24.79 24.30 10,500 134,900 -3.7
08/05/2023
24.79
 1,531,800 24.96 25.08 24.67 339,500 418,900 -2.4
05/05/2023
24.96
 1,032,900 25.12 25.12 24.71 410,000 279,100 3.9
04/05/2023
25.12
 2,986,700 24.38 25.37 24.55 1,122,400 539,800 17.6
28/04/2023
24.38
 1,346,100 23.76 24.50 23.76 483,400 60,800 12.4
27/04/2023
23.76
 1,890,000 23.39 23.88 23.39 740,200 555,900 5.3
26/04/2023
23.39
 1,304,400 23.43 23.43 22.81 535,000 420,200 3.2
25/04/2023
23.43
 1,140,800 23.35 23.80 23.31 448,200 173,223 7.8
24/04/2023
23.35
 973,000 23.47 23.55 22.89 3,700 140,842 -3.9
21/04/2023
23.47
 858,900 23.55 23.64 23.18 231,900 176,826 1.6
20/04/2023
23.55
 564,900 23.51 23.60 23.39 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |