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

32.50
-0.30
(-0.91%)
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
(2024-09-23) 		-1.95 -5.67% 64,162,200 2,476,636 97.2
32.50
35.77
32.50
2 tháng
(2024-08-22) 		-1.68 -4.92% 123,014,900 -5,106,143 -191.6
32.50
35.77
32.50
3 tháng
(2024-07-23) 		0.23 0.70% 162,173,700 -2,886,038 -111.2
31.36
35.77
32.50
6 tháng
(2024-04-24) 		1.09 3.47% 365,845,400 -1,328,677 -58.9
31.36
35.77
32.50
12 tháng
(2023-10-27) 		5.59 20.78% 678,100,300 7,442,867 285.3
26
35.77
32.50
24 tháng
(2022-11-01) 		13.66 72.48% 1,153,959,300 81,086,125 2,045.2
15.70
35.77
32.50
36 tháng
(2021-11-08) 		-3.60 -9.97% 1,525,627,600 73,487,388 2,076.1
15.70
42.67
32.50
60 tháng
(2019-11-18) 		15.90 95.78% 2,364,929,200 -9,880,871 -341.0
11.66
42.67
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
23.51
 840,800 23.97 24.05 23.51 284,000 267,667 0.5
18/04/2023
23.97
 687,200 24.13 24.13 23.64 216,000 184,178 0.9
17/04/2023
24.13
 979,600 23.64 24.13 23.55 329,910 0 9.6
14/04/2023
23.64
 1,618,200 24.59 24.59 23.55 20,800 140,133 -3.4
13/04/2023
24.59
 1,521,100 24.67 24.71 24.09 464,200 97,010 10.9
12/04/2023
24.67
 3,632,100 23.55 24.83 23.55 567,800 792,781 -6.7
11/04/2023
23.55
 773,000 23.43 23.60 23.10 53,600 177,590 -3.5
10/04/2023
23.43
 3,536,200 23.14 23.88 23.14 283,400 2,439,010 -61.1
07/04/2023
23.14
 2,454,500 23.55 23.72 23.10 215,950 2,052,410 -51.5
06/04/2023
23.55
 2,620,400 23.97 24.05 23.14 202,000 1,736,334 -43.7
05/04/2023
23.97
 1,485,700 24.09 24.38 23.84 329,800 80,400 7.2
04/04/2023
24.09
 1,411,100 24.21 24.38 23.72 184,900 212,627 -0.8
03/04/2023
24.21
 2,543,800 22.81 24.21 22.98 168,200 461,410 -8.6
31/03/2023
22.81
 1,315,300 22.36 22.98 22.31 359,200 200,800 4.4
30/03/2023
22.36
 341,200 22.36 22.48 22.31 1,800 1,000 0.0
29/03/2023
22.36
 670,800 22.11 22.48 22.11 106,000 1,500 2.8
28/03/2023
22.11
 1,188,000 22.07 22.73 21.90 200,000 4,400 5.2
27/03/2023
22.07
 957,400 21.98 22.19 21.90 450,800 12,166 11.7
24/03/2023
21.98
 1,125,700 21.61 22.07 21.57 341,400 221,300 3.2
23/03/2023
21.61
 766,100 21.57 21.74 21.45 470,400 316,000 4.1
22/03/2023
21.57
 1,235,900 21.65 21.90 21.45 941,900 12,900 24.5
21/03/2023
21.65
 1,173,400 21.28 21.65 20.91 663,200 33,200 -6.7
20/03/2023
21.28
 870,500 22.11 22.11 20.62 312,600 28,600 7.3
17/03/2023
22.11
 1,340,900 21.65 22.11 21.69 1,145,100 159,900 26.4
16/03/2023
21.65
 96,100 21.94 21.94 21.61 106,400 16,000 2.4
15/03/2023
21.94
 662,000 21.32 22.15 20.87 141,700 66,200 2.0
14/03/2023
21.32
 819,000 21.90 21.98 20.99 374,600 273,900 2.6

Chính sách bảo mật | Điều khoản sử dụng |