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)
26/03/2025
26.45
 3,544,500 27.07 27.11 26.45 1,233,200 2,354,600 -36.2
25/03/2025
27.07
 2,967,900 27.02 27.11 26.69 1,029,000 1,407,000 -12.2
24/03/2025
26.94
 1,755,700 26.69 26.94 26.40 852,800 439,400 13.5
21/03/2025
26.78
 2,157,000 26.53 26.82 26.53 941,700 666,800 8.9
20/03/2025
26.78
 3,146,100 27.07 27.07 26.36 696,400 843,800 -4.7
19/03/2025
26.94
 3,087,500 26.90 26.94 26.45 372,500 669,000 -9.4
18/03/2025
26.94
 3,018,400 27.56 27.56 26.94 1,076,800 578,000 16.5
17/03/2025
27.44
 4,357,500 26.78 27.44 26.45 759,400 873,900 -3.2
14/03/2025
26.57
 3,042,000 26.53 27.02 26.40 260,300 910,600 -20.9
13/03/2025
26.74
 2,273,500 26.45 26.74 26.45 359,000 531,300 -5.5
12/03/2025
26.78
 5,390,500 27.27 27.27 26.32 608,500 2,603,200 -63.9
11/03/2025
27.15
 4,327,300 27.31 27.48 26.78 212,500 1,741,300 -50.1
10/03/2025
27.40
 3,241,800 27.98 27.98 27.36 608,700 2,128,500 -50.6
07/03/2025
27.73
 3,904,400 27.77 28.26 27.73 554,300 1,240,300 -23.1
06/03/2025
27.73
 1,647,500 27.77 27.81 27.48 2,200 635,000 -21.1
05/03/2025
27.69
 2,222,300 27.93 28.10 27.69 207,200 773,800 -19.0
04/03/2025
27.89
 2,161,000 27.77 28.10 27.69 132,200 659,900 -17.8
03/03/2025
27.77
 1,577,200 27.73 27.98 27.69 118,900 203,900 -2.9
28/02/2025
27.69
 1,942,400 27.77 27.98 27.60 4,500 935,100 -31.2
27/02/2025
27.69
 1,787,000 27.48 27.69 27.36 297,700 539,600 -8.0
26/02/2025
27.44
 2,661,000 27.56 27.69 27.27 326,300 1,286,600 -31.9
25/02/2025
27.56
 2,461,400 27.93 28.02 27.56 100 1,311,400 -44.0
24/02/2025
27.81
 1,297,700 27.81 27.85 27.60 12,500 270,000 -8.6
21/02/2025
27.81
 3,108,100 28.26 28.26 27.77 7,300 1,649,700 -55.5
20/02/2025
28.26
 2,722,800 28.35 28.47 28.10 206,300 557,600 -12.0
19/02/2025
28.26
 1,990,700 28.02 28.26 27.85 278,200 284,000 -0.2
18/02/2025
27.98
 844,500 27.98 28.18 27.89 144,900 80,600 2.2
17/02/2025
27.98
 1,002,500 27.98 28.10 27.81 127,200 98,200 1.0
14/02/2025
27.98
 1,067,300 27.93 28.10 27.81 133,000 85,100 1.6
13/02/2025
27.93
 2,486,000 28.10 28.10 27.52 260,500 455,600 -6.5
12/02/2025
28.10
 1,506,300 28.35 28.35 27.89 180,100 503,900 -11.0
11/02/2025
28.22
 1,802,000 28.10 28.22 27.89 432,400 245,500 6.4
10/02/2025
28.10
 1,730,300 28.35 28.55 28.10 643,500 839,700 -6.7
07/02/2025
28.55
 1,668,700 28.60 28.60 28.22 314,300 366,100 -1.7
06/02/2025
28.60
 2,190,200 28.80 28.84 28.26 197,100 959,800 -26.2
05/02/2025
28.80
 2,720,000 28.76 29.13 28.76 582,700 556,300 0.9
04/02/2025
28.72
 1,985,200 28.55 28.72 28.39 478,800 374,100 3.6
24/01/2025
28.72
 1,954,100 28.68 28.72 28.47 507,800 272,600 8.2
23/01/2025
28.55
 1,472,700 28.47 28.55 28.22 316,900 191,700 4.3
22/01/2025
28.35
 911,000 28.43 28.43 28.14 137,000 284,600 -5.0
21/01/2025
28.43
 619,200 28.55 28.55 28.26 65,400 9,000 1.9
20/01/2025
28.55
 963,100 28.43 28.55 28.35 267,200 3,700 9.1
17/01/2025
28.43
 1,152,500 28.18 28.47 28.10 176,000 429,300 -8.7
16/01/2025
28.39
 1,846,700 28.14 28.47 27.89 338,300 799,500 -15.5
15/01/2025
28.26
 1,116,600 28.39 28.55 28.22 447,200 275,400 5.9
14/01/2025
28.22
 831,800 28.35 28.51 28.10 201,900 162,900 1.3
13/01/2025
28.47
 1,272,600 28.06 28.60 27.73 791,900 372,500 14.4
10/01/2025
28.10
 918,100 27.98 28.31 27.98 15,100 59,400 -1.5
09/01/2025
28.06
 722,300 28.06 28.31 27.98 54,100 68,400 -0.5
08/01/2025
27.93
 1,752,700 28.10 28.10 27.69 270,400 1,108,200 -28.2
07/01/2025
27.98
 2,148,000 28.60 28.84 27.98 109,900 749,800 -21.9
06/01/2025
28.76
 1,638,900 28.64 29.09 28.64 1,027,500 471,500 19.5
03/01/2025
28.76
 1,607,100 28.88 29.01 28.68 1,090,800 263,400 28.8
02/01/2025
29.05
 2,535,400 29.42 29.59 28.72 450,500 667,500 -7.6
31/12/2024
29.83
 2,588,100 29.92 29.92 29.21 636,300 47,000 21.2
30/12/2024
29.88
 2,774,000 29.42 29.88 29.34 982,900 62,500 33.1
27/12/2024
29.59
 2,505,200 29.67 29.67 29.38 1,709,200 777,400 33.4
26/12/2024
29.63
 2,449,900 29.46 29.67 29.34 1,464,500 670,100 28.5
25/12/2024
29.67
 2,258,500 29.71 29.71 29.21 658,400 852,600 -6.7
24/12/2024
29.71
 2,556,900 29.63 29.71 29.05 0 0 0
23/12/2024
29.67
 1,911,300 29.67 29.71 29.38 216,900 377,500 -5.7
20/12/2024
29.63
 5,112,500 29.38 29.71 29.30 3,227,500 1,615,500 57.7
19/12/2024
29.42
 4,800,100 28.60 29.42 28.51 1,955,800 598,200 48.0
18/12/2024
28.93
 1,958,400 29.13 29.13 28.72 635,800 818,900 -6.4
17/12/2024
28.93
 4,368,800 28.60 29.17 28.60 1,263,300 876,800 13.5
16/12/2024
28.60
 2,000,300 28.47 28.76 28.39 871,700 84,500 27.2
13/12/2024
28.47
 1,408,700 28.35 28.47 28.18 34,591 104,500 -2.4
12/12/2024
28.55
 1,835,500 28.51 28.55 28.31 251,780 326,205 -2.5
11/12/2024
28.51
 2,364,400 28.76 28.76 28.31 93,747 699,100 -20.8
10/12/2024
28.51
 2,356,700 28.43 28.51 28.31 331,100 480,300 -5.1
09/12/2024
28.43
 4,053,200 27.85 28.60 27.85 478,900 41,300 15.0
06/12/2024
27.93
 2,269,300 27.64 27.93 27.60 246,000 259,164 -0.4
05/12/2024
27.52
 3,812,000 27.15 27.98 27.07 681,600 1,264,100 -19.5
04/12/2024
27.15
 1,504,600 27.19 27.23 26.98 332,200 355,600 -0.7
03/12/2024
27.19
 1,383,200 26.94 27.19 26.94 354,100 381,900 -0.9
02/12/2024
27.15
 2,671,900 27.40 27.40 26.82 424,000 1,948,900 -49.8
29/11/2024
27.40
 1,423,900 27.27 27.40 27.02 256,200 233,300 0.8
28/11/2024
27.31
 1,642,300 27.40 27.44 27.19 462,000 661,100 -6.6
27/11/2024
27.40
 1,509,100 27.44 27.44 27.19 153,000 586,600 -14.3
26/11/2024
27.44
 2,267,100 27.11 27.52 26.94 735,900 380,300 11.8
25/11/2024
27.11
 1,655,500 26.94 27.11 26.86 687,400 335,600 11.5
22/11/2024
26.94
 2,003,300 26.94 26.98 26.53 303,300 694,100 -12.6
21/11/2024
27.11
 1,643,900 26.78 27.15 26.74 848,100 35,100 26.6
20/11/2024
26.90
 2,182,300 26.20 27.27 26.03 267,900 130,300 4.5
19/11/2024
26.45
 2,426,600 26.78 26.94 26.16 301,500 1,447,000 -36.6
18/11/2024
26.94
 1,414,500 26.98 26.98 26.32 232,400 63,200 5.5
15/11/2024
26.98
 3,474,100 27.15 27.23 26.36 700,000 464,100 7.7
14/11/2024
27.56
 1,608,200 27.60 27.77 27.27 483,600 98,200 12.9
13/11/2024
27.69
 1,744,900 27.31 27.77 27.31 685,600 39,800 21.5
12/11/2024
27.64
 1,648,400 27.56 27.69 27.27 510,700 540,100 -0.9
11/11/2024
27.69
 1,148,900 27.73 27.73 27.36 257,900 52,100 6.9
08/11/2024
27.73
 1,276,200 27.85 27.85 27.48 101,000 411,000 -10.3
07/11/2024
27.77
 2,148,100 27.73 28.14 27.60 214,300 366,400 -5.1
06/11/2024
27.60
 1,659,000 27.44 27.60 27.11 200,000 620,500 -13.8
05/11/2024
27.23
 1,452,100 27.27 27.31 26.98 580,200 663,600 -2.8
04/11/2024
27.27
 2,603,400 27.52 27.52 26.90 600,000 1,059,400 -15.0
01/11/2024
27.40
 2,005,200 27.52 27.77 27.40 593,800 700,500 -3.6
31/10/2024
27.69
 3,204,700 27.69 27.81 27.52 1,416,200 1,473,400 -1.9
30/10/2024
27.69
 1,562,900 27.69 27.69 27.48 410,000 535,900 -4.2
29/10/2024
27.69
 2,236,100 27.85 27.89 27.40 336,000 588,500 -8.4

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