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)
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
13/03/2023
21.90
 1,012,200 21.90 22.23 21.40 600,000 16,800 15.5
10/03/2023
21.90
 763,800 21.49 22.02 21.36 509,200 5,000 13.4
09/03/2023
21.49
 1,322,800 21.40 21.74 21.32 455,700 301,200 4.0
08/03/2023
21.40
 654,600 21.32 21.40 19.83 85,300 35,077 1.3
07/03/2023
21.32
 691,300 21.40 21.53 21.28 483,100 99,000 9.9
06/03/2023
21.40
 2,049,600 20.12 21.40 20.33 931,300 249,800 17.7
03/03/2023
20.12
 1,095,100 20.58 20.91 19.83 17,400 584,400 -13.8
02/03/2023
20.58
 770,300 20.37 21.03 20.41 100,000 407,200 -7.6
01/03/2023
20.37
 3,048,800 21.03 21.03 20.21 210,510 2,016,270 -44.5
28/02/2023
21.03
 943,200 21.03 21.32 20.33 151,480 627,680 -12.1
27/02/2023
21.03
 1,126,400 21.49 21.49 20.74 410 378,800 -9.6
24/02/2023
21.49
 1,058,000 22.02 22.23 21.24 137,500 395,210 -6.7
23/02/2023
22.02
 1,852,300 22.15 22.44 21.28 151,328 733,500 -15.5
22/02/2023
22.15
 1,595,600 23.22 23.22 22.15 145,400 315,400 -4.6
21/02/2023
23.22
 2,003,100 23.39 23.80 23.18 253,300 387,400 -3.8
20/02/2023
23.39
 2,333,900 22.98 23.39 23.02 330,100 800,300 -13.3
17/02/2023
22.98
 1,838,900 22.98 23.72 22.98 325,600 455,400 -3.6
16/02/2023
22.98
 1,161,200 22.73 22.98 22.48 344,900 330,600 0.4
15/02/2023
22.73
 1,757,300 21.98 22.77 21.98 539,500 0 14.8
14/02/2023
21.98
 1,101,800 21.49 22.23 21.65 423,000 208,600 5.7
13/02/2023
21.49
 2,904,600 22.73 22.73 21.28 68,000 1,954,520 -49.0
10/02/2023
22.73
 3,018,300 22.27 23.02 22.36 145,500 1,586,300 -39.6
09/02/2023
22.27
 1,181,900 22.31 22.44 22.23 1,189,118 1,712,640 -14.1
08/02/2023
22.31
 1,501,200 22.48 22.52 22.07 362,782 888,600 -14.2
07/02/2023
22.48
 1,773,200 22.60 23.22 22.48 53,700 406,500 -9.6
06/02/2023
22.60
 1,615,200 22.27 22.64 22.07 99,700 515,300 -11.4
03/02/2023
22.27
 2,075,200 21.98 22.31 21.86 462,410 86,200 10.1
02/02/2023
21.98
 1,347,700 21.90 22.64 21.90 220,340 566,400 -9.2
01/02/2023
21.90
 2,835,300 23.14 23.64 21.53 469,400 1,554,400 -28.8
31/01/2023
23.14
 2,429,000 22.93 23.26 22.93 365,900 1,384,100 -28.5
30/01/2023
22.93
 1,299,300 22.85 23.55 22.56 121,900 341,712 -6.1
27/01/2023
22.85
 1,104,400 22.81 23.22 22.69 198,800 240,800 -1.2
19/01/2023
22.81
 1,443,900 22.98 23.14 22.81 765,110 370,900 10.9
18/01/2023
22.98
 817,600 22.15 23.06 22.07 243,000 21,100 6.2
17/01/2023
22.15
 882,200 21.78 22.19 21.69 302,600 92,512 5.6
16/01/2023
21.78
 1,044,800 21.65 21.94 21.65 484,700 85,840 10.5
13/01/2023
21.65
 1,532,600 22.15 22.56 21.32 462,700 406,340 1.5
12/01/2023
22.15
 1,935,200 23.22 23.39 22.15 571,600 230,900 9.1
11/01/2023
23.22
 1,262,300 23.06 23.43 23.10 430,700 15,700 11.7
10/01/2023
23.06
 1,522,900 23.10 23.22 22.73 781,700 71,400 19.8
09/01/2023
23.10
 2,627,400 22.98 23.55 23.02 1,021,170 1,384,600 -10.2
06/01/2023
22.98
 3,116,700 22.89 23.60 22.89 1,228,700 954,200 7.6
05/01/2023
22.89
 1,108,500 23.02 23.18 22.85 547,300 192,100 9.8
04/01/2023
23.02
 1,528,300 23.14 23.31 22.77 428,700 324,500 2.9
03/01/2023
23.14
 1,783,300 21.90 23.31 21.98 319,700 541,400 -6.2
30/12/2022
21.90
 784,000 23.10 23.39 21.90 338,800 214,400 3.3
29/12/2022
23.10
 1,415,400 22.36 23.26 22.07 624,200 286,100 9.4
28/12/2022
22.36
 1,123,200 21.78 23.10 21.78 284,100 85,100 5.4
27/12/2022
21.78
 1,083,300 20.37 21.78 20.70 769,600 111,629 17.3
26/12/2022
20.37
 1,389,700 21.69 21.74 20.37 666,700 93,400 14.1
23/12/2022
21.69
 1,106,400 22.19 22.31 21.57 130,700 443,393 -8.2
22/12/2022
22.19
 1,514,900 20.74 22.19 20.83 479,100 143,400 9.0
21/12/2022
20.74
 1,299,700 21.32 21.49 20.45 265,100 112,600 3.8
20/12/2022
21.32
 1,975,200 22.07 22.56 20.58 766,000 408,900 9.2
19/12/2022
22.07
 2,347,000 22.73 22.73 22.07 445,000 1,634,300 -31.8
16/12/2022
22.73
 4,008,400 23.31 24.21 22.73 1,649,800 2,904,010 -34.5
15/12/2022
23.31
 1,051,900 23.14 23.51 22.93 426,974 82,100 9.7
14/12/2022
23.14
 1,397,600 23.06 23.80 22.81 766,200 391,310 10.5
13/12/2022
23.06
 2,343,600 23.10 23.10 21.49 813,800 880,500 -1.9
12/12/2022
23.10
 3,708,400 24.83 24.83 23.10 667,900 1,708,900 -29.1
09/12/2022
24.83
 2,462,800 25.04 25.04 24.13 1,776,300 991,700 23.6
08/12/2022
25.04
 4,646,300 24.71 25.17 23.88 2,325,500 1,519,402 24.4
07/12/2022
24.71
 3,292,600 24.42 25.54 24.13 1,565,800 719,600 25.3
06/12/2022
24.42
 3,309,000 25.70 25.70 24.42 1,606,900 342,315 37.4
05/12/2022
25.70
 3,500,900 24.05 25.70 24.55 1,527,800 380,771 35.7
02/12/2022
24.05
 2,560,000 22.48 24.05 22.15 1,374,700 153,610 35.5
01/12/2022
22.48
 6,110,400 22.64 24.21 21.65 3,481,700 1,647,356 49.9
30/11/2022
22.64
 2,715,400 21.20 22.64 21.07 1,678,800 143,705 42.1
29/11/2022
21.20
 8,516,200 19.83 21.20 20.25 5,784,800 477,200 136.1
28/11/2022
19.83
 5,668,100 18.55 19.83 18.88 1,959,400 253,805 40.9
25/11/2022
18.55
 4,957,400 17.36 18.55 17.73 2,650,300 18,600 59.1
24/11/2022
17.36
 3,817,700 18.06 18.26 16.82 676,600 1,448,600 -16.2
23/11/2022
18.06
 2,312,500 18.55 18.55 17.77 147,300 176,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |