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
(2024-09-18) 		-1.75 -5.05% 77,994,600 -1,826,122 -66.4
32.80
35.77
32.80
2 tháng
(2024-08-19) 		-0.93 -2.75% 127,758,700 -4,542,543 -170.3
32.80
35.77
32.80
3 tháng
(2024-07-22) 		-0.02 -0.06% 161,362,700 -2,735,238 -105.7
31.36
35.77
32.80
6 tháng
(2024-04-22) 		2.39 7.86% 368,959,900 -399,577 -27.7
30.41
35.77
32.80
12 tháng
(2023-10-24) 		4.98 17.91% 677,929,600 7,985,467 301.1
26
35.77
32.80
24 tháng
(2022-10-31) 		14.04 74.84% 1,152,376,700 85,797,225 2,152.1
15.70
35.77
32.80
36 tháng
(2021-11-03) 		-2.66 -7.51% 1,533,196,000 73,109,888 2,063.2
15.70
42.67
32.80
60 tháng
(2019-11-14) 		16.10 96.46% 2,362,130,950 -9,861,441 -340.5
11.66
42.67
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2022
18.55
 4,370,700 18.51 19.50 18.18 816,000 424,370 8.8
21/11/2022
18.51
 2,963,200 18.26 18.68 18.14 540,800 213,330 7.3
18/11/2022
18.26
 4,560,900 17.81 18.51 17.77 4,843,000 1,230,500 79.8
17/11/2022
17.81
 6,040,300 16.74 17.85 16.74 8,043,900 748,300 157.2
16/11/2022
16.74
 3,950,700 16.03 17.15 14.92 2,632,000 125,000 50.8
15/11/2022
16.03
 2,099,200 16.78 16.82 15.79 1,998,000 83,300 37.1
14/11/2022
16.78
 2,813,200 16.69 17.11 16.36 2,532,700 46,300 50.5
11/11/2022
16.69
 3,558,000 15.70 16.78 15.87 19,434,400 20,005 392.2
10/11/2022
15.70
 1,751,200 16.78 16.78 15.62 1,543,405 97,400 27.5
09/11/2022
16.78
 2,203,500 16.78 17.31 16.61 520,500 296,600 4.5
08/11/2022
16.78
 2,206,800 16.49 17.52 15.45 5,867,200 677,800 105.3
07/11/2022
16.49
 1,865,300 17.73 17.73 16.49 353,300 43,700 6.2
04/11/2022
17.73
 2,120,300 19.05 19.05 17.73 494,200 394,720 2.1
03/11/2022
19.05
 1,194,200 19.01 19.05 18.76 511,500 235,500 6.4
02/11/2022
19.01
 1,554,300 18.84 19.13 18.51 169,700 68,600 2.3
01/11/2022
18.84
 1,567,500 18.76 19.34 18.43 118,500 878,000 -17.3
31/10/2022
18.76
 1,503,000 19.01 19.01 17.98 5,168,300 457,200 106.9
28/10/2022
19.01
 1,681,000 19.01 19.67 18.93 117,600 405,789 -6.6
27/10/2022
19.01
 1,666,000 17.93 19.17 18.18 359,000 669,600 -7.0
26/10/2022
17.93
 2,967,900 17.36 18.55 17.44 235,300 1,250,600 -22.2
25/10/2022
17.36
 3,442,700 18.35 18.60 17.07 377,000 2,266,500 -39.3
24/10/2022
18.35
 1,223,700 19.71 19.92 18.35 252,000 638,200 -8.9
21/10/2022
19.71
 3,271,800 21.07 21.07 19.63 18,000 968,200 -22.8
20/10/2022
21.07
 1,389,400 21.36 21.36 20.74 16,200 314,100 -7.6
19/10/2022
21.36
 1,010,700 21.74 21.82 21.07 117,000 417,900 -7.8
18/10/2022
21.74
 1,556,000 21.16 22.15 21.32 187,600 114,600 1.9
17/10/2022
21.16
 1,981,000 21.90 21.90 20.62 57,700 431,200 -9.6

Chính sách bảo mật | Điều khoản sử dụng |