Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

4.55
-0.05
(-1.09%)
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
(2026-08-19) 		-0.17 -3.56% 49,584,500 335,500 1.9
4.55
6.79
4.55
2 tháng
(2026-07-20) 		-0.30 -6.12% 107,441,200 360,300 2.0
4.55
6.79
4.55
3 tháng
(2026-06-22) 		-0.38 -7.63% 180,071,500 414,400 2.3
4.55
6.79
4.55
6 tháng
(2026-03-23) 		-0.50 -9.80% 544,262,700 -2,815,600 -14.8
4.55
6.85
4.55
12 tháng
(2025-09-23) 		-2.38 -34.10% 2,182,070,200 -5,238,400 -38.2
4.55
8.70
4.55
24 tháng
(2024-09-30) 		-0.70 -13.21% 4,154,840,700 5,565,100 -22.0
4.55
8.70
4.55
36 tháng
(2023-10-04) 		-1.54 -25.08% 5,087,045,700 4,597,206 -26.9
4.55
8.70
4.55
60 tháng
(2021-10-14) 		-5.94 -56.35% 6,882,796,800 5,280,427 10.8
4.05
16.47
4.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
6.90
 14,549,500 6.87 6.95 6.81 752,800 181,600 3.9
24/07/2025
6.86
 12,489,200 6.73 6.95 6.73 1,857,000 153,300 11.6
23/07/2025
6.80
 9,022,300 6.80 6.90 6.66 206,500 778,900 -3.9
22/07/2025
6.82
 7,566,100 6.62 6.82 6.51 797,900 529,200 1.7
21/07/2025
6.68
 8,006,700 6.99 6.99 6.68 133,500 1,959,700 -12.5
18/07/2025
6.99
 14,404,600 6.99 7.18 6.78 261,300 591,200 -2.3
17/07/2025
6.92
 20,042,700 6.68 7 6.68 1,471,300 713,800 5.1
16/07/2025
6.68
 19,421,000 6.55 6.78 6.50 3,608,600 233,200 22.3
15/07/2025
6.58
 12,077,500 6.63 6.72 6.54 653,600 796,500 -1.0
14/07/2025
6.55
 21,273,500 6.66 6.66 6.31 444,600 2,698,300 -14.7
11/07/2025
6.71
 13,240,800 6.79 6.90 6.69 579,500 542,000 0.2
10/07/2025
6.79
 12,459,800 6.77 6.88 6.68 356,000 399,800 -0.3
09/07/2025
6.80
 18,033,300 6.61 6.95 6.56 1,599,400 1,156,700 2.8
08/07/2025
6.60
 12,459,600 6.74 6.78 6.55 130,000 822,900 -4.6
07/07/2025
6.79
 17,395,700 6.57 6.79 6.55 1,138,600 1,119,200 0.1
04/07/2025
6.60
 17,061,100 6.34 6.60 6.33 2,118,500 217,200 12.1
03/07/2025
6.35
 10,263,500 6.35 6.49 6.29 451,300 355,400 0.6
02/07/2025
6.39
 6,814,300 6.20 6.39 6.18 1,230,600 182,800 6.5
01/07/2025
6.25
 11,920,800 6.35 6.35 6.16 337,600 1,168,000 -5.2
30/06/2025
6.35
 8,140,200 6.42 6.44 6.34 215,400 704,700 -3.1
27/06/2025
6.41
 8,113,700 6.40 6.45 6.34 435,700 161,200 1.7
26/06/2025
6.41
 5,162,100 6.48 6.49 6.35 5,800 309,900 -2.0
25/06/2025
6.49
 12,264,800 6.40 6.55 6.33 1,069,900 503,800 3.6
24/06/2025
6.38
 7,251,900 6.35 6.44 6.30 82,800 662,000 -3.7
23/06/2025
6.33
 10,647,100 6.23 6.40 6.14 532,200 828,900 -1.9
20/06/2025
6.46
 9,206,800 6.62 6.62 6.39 259,100 838,900 -3.8
19/06/2025
6.54
 16,278,100 6.40 6.55 6.31 1,561,300 1,034,100 3.3
18/06/2025
6.45
 8,547,100 6.64 6.64 6.31 317,100 445,500 -0.9
17/06/2025
6.59
 15,462,800 6.49 6.67 6.37 1,024,300 1,126,900 -0.7
16/06/2025
6.45
 26,763,100 5.96 6.45 5.96 737,900 2,310,600 -9.8
13/06/2025
6.04
 20,974,200 5.88 6.05 5.82 752,800 843,100 -0.6
12/06/2025
5.91
 19,622,500 5.80 5.91 5.77 1,292,500 639,200 3.8
11/06/2025
5.73
 6,561,900 5.73 5.83 5.67 178,600 333,700 -0.9
10/06/2025
5.72
 6,401,100 5.79 5.89 5.70 104,500 0 -1.0
09/06/2025
5.82
 11,192,400 5.76 5.99 5.75 595,900 0 0.7
06/06/2025
5.78
 16,178,800 5.67 5.89 5.63 789,600 0 -2.2
05/06/2025
5.71
 7,626,800 5.81 5.82 5.69 186,400 0 -2.5
04/06/2025
5.86
 16,967,000 5.84 6 5.70 754,600 0 0.7
03/06/2025
5.80
 12,668,200 5.79 5.89 5.69 993,800 0 0.5
02/06/2025
5.80
 21,131,700 5.42 5.80 5.36 3,188,700 0 13.7
30/05/2025
5.43
 5,431,000 5.45 5.45 5.36 232,200 0 0.6
29/05/2025
5.46
 5,552,500 5.47 5.48 5.39 149,100 0 -0.3
28/05/2025
5.48
 7,347,200 5.53 5.60 5.44 483,300 0 1.5
27/05/2025
5.62
 16,155,600 5.65 5.65 5.44 670,600 1,474,300 -4.5
26/05/2025
5.44
 20,251,000 5.26 5.44 5.15 1,057,300 0 -0.0
23/05/2025
5.26
 3,338,200 5.28 5.35 5.20 0 410,400 -2.2
22/05/2025
5.29
 4,105,600 5.33 5.37 5.27 0 0 -0.5
21/05/2025
5.39
 5,519,500 5.43 5.44 5.32 20,500 0 -4.1
20/05/2025
5.43
 6,917,300 5.38 5.48 5.35 343,400 0 -0.1
19/05/2025
5.40
 3,408,400 5.42 5.42 5.35 126,800 0 -0.2
16/05/2025
5.45
 10,361,500 5.33 5.45 5.29 1,005,200 0 5.0
15/05/2025
5.33
 4,024,800 5.34 5.35 5.28 378,700 0 2.0
14/05/2025
5.35
 6,226,400 5.32 5.35 5.29 854,900 40,400 4.3
13/05/2025
5.32
 5,522,700 5.38 5.38 5.29 13,000 424,800 -2.2
12/05/2025
5.36
 5,076,800 5.37 5.38 5.28 0 51,100 -0.3
09/05/2025
5.37
 4,895,400 5.30 5.42 5.30 744,000 17,700 3.9
08/05/2025
5.37
 7,071,700 5.40 5.43 5.29 134,400 606,800 -2.5
07/05/2025
5.37
 5,366,700 5.28 5.38 5.25 35,300 143,000 -0.6
06/05/2025
5.35
 7,969,800 5.22 5.37 5.20 1,142,800 100,700 5.5
05/05/2025
5.22
 2,289,600 5.23 5.23 5.16 283,500 0 1.5
02/05/2025
5.40
 5,891,700 5.37 5.45 5.34 115,900 136,600 -0.1
01/05/2025
5.49
 3,564,100 5.55 5.57 5.47 100 70,300 -0.4
30/04/2025
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
29/04/2025
5.19
 2,025,300 5.20 5.24 5.16 100,900 18,300 0.4
28/04/2025
5.20
 2,248,800 5.21 5.21 5.15 312,200 0 1.6
25/04/2025
5.20
 3,129,600 5.21 5.24 5.17 95,600 60,700 0.2
24/04/2025
5.22
 3,780,000 5.15 5.28 5.15 369,700 74,200 1.5
23/04/2025
5.24
 6,422,400 5.20 5.30 5.10 32,500 778,100 -3.9
22/04/2025
5.15
 8,198,300 5.20 5.20 4.89 248,600 203,400 0.2
21/04/2025
5.25
 2,670,300 5.31 5.31 5.19 102,200 167,300 -0.3
18/04/2025
5.29
 10,879,100 5.20 5.45 5.15 959,300 405,500 2.9
17/04/2025
5.20
 4,230,000 5.10 5.25 5.09 163,800 112,000 0.3
16/04/2025
5.19
 4,153,200 5.27 5.28 5.15 71,900 108,500 -0.2
15/04/2025
5.28
 3,999,800 5.37 5.39 5.22 315,200 204,000 0.6
14/04/2025
5.40
 5,193,200 5.42 5.42 5.29 68,500 605,500 -2.9
11/04/2025
5.49
 11,778,800 5.26 5.49 5.11 348,300 297,400 0.3
10/04/2025
5.26
 2,796,800 5.26 5.26 5.24 5,000 46,700 -0.2
09/04/2025
4.92
 14,960,700 4.89 5 4.61 818,300 41,400 3.7
08/04/2025
4.90
 5,991,000 5.09 5.09 4.84 61,600 356,900 -1.5
07/04/2025
6.60
 17,061,100 6.34 6.60 6.33 2,118,500 217,200 12.1
04/04/2025
5.20
 12,856,400 4.84 5.30 4.84 274,700 506,300 -1.2
03/04/2025
5.20
 4,310,900 5.32 5.47 5.20 100 110,700 -0.6
02/04/2025
5.59
 3,680,500 5.57 5.59 5.51 265,600 75,900 1.0
01/04/2025
5.55
 3,287,300 5.50 5.55 5.46 45,100 200,100 -0.9
31/03/2025
5.47
 3,621,500 5.52 5.52 5.45 7,300 243,300 -1.3
28/03/2025
5.55
 5,195,900 5.61 5.65 5.49 67,400 326,100 -1.4
27/03/2025
5.61
 4,068,500 5.76 5.76 5.61 21,400 150,300 -0.7
26/03/2025
5.77
 3,885,400 5.86 5.88 5.70 56,300 118,600 -0.4
25/03/2025
5.81
 8,464,200 5.76 5.84 5.72 995,700 39,900 5.5
24/03/2025
5.75
 4,536,000 5.77 5.77 5.69 132,300 94,100 0.2
21/03/2025
5.77
 6,517,300 5.68 5.88 5.67 178,500 225,600 -0.3
20/03/2025
5.68
 4,377,800 5.65 5.80 5.60 123,100 132,600 -0.1
19/03/2025
5.70
 5,761,600 5.76 5.76 5.60 120,100 233,100 -0.7
18/03/2025
5.77
 8,164,500 5.99 6.05 5.75 158,200 958,000 -4.8
17/03/2025
5.93
 11,669,200 6.06 6.06 5.82 188,100 1,349,400 -6.9
14/03/2025
6.01
 15,172,500 5.98 6.23 5.81 235,100 300 1.4
13/03/2025
5.92
 20,413,600 5.75 6.09 5.70 1,208,200 103,100 6.7
12/03/2025
5.70
 22,257,600 5.55 5.75 5.51 1,463,400 532,200 5.3
11/03/2025
5.50
 5,944,900 5.48 5.53 5.42 7,200 41,700 -0.2
10/03/2025
5.54
 6,512,300 5.61 5.61 5.50 102,300 27,500 0.4

Chính sách bảo mật | Điều khoản sử dụng |