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)
28/10/2024
27.69
 1,522,300 27.36 27.73 27.36 535,200 267,000 9.0
25/10/2024
27.40
 2,212,100 27.81 27.89 27.40 391,100 872,200 -16.1
24/10/2024
27.81
 3,209,500 27.73 28.18 27.48 791,700 565,300 7.7
23/10/2024
27.52
 3,611,600 27.36 27.85 27.23 474,500 756,900 -9.4
22/10/2024
27.02
 4,393,500 26.90 27.56 26.65 361,500 2,454,000 -68.8
21/10/2024
26.86
 3,085,600 27.11 27.15 26.78 756,100 1,963,100 -39.3
18/10/2024
27.11
 1,825,000 27.56 27.60 27.11 101,000 562,100 -15.3
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2024
27.56
 4,803,300 27.64 27.93 26.90 701,500 2,787,000 -68.4
16/10/2024
27.35
 2,359,400 27.65 27.69 27.12 316,700 313,900 0.0
15/10/2024
27.69
 4,004,700 28.10 28.10 27.57 695,300 726,400 -1.2
14/10/2024
28.06
 2,579,100 28.17 28.40 27.87 414,100 50,000 13.6
11/10/2024
28.17
 1,596,000 28.17 28.51 28.10 270,400 75,200 7.4
10/10/2024
28.17
 1,405,000 28.36 28.44 28.17 6,100 800 0.2
09/10/2024
28.32
 1,162,000 28.40 28.40 28.17 92,500 3,800 3.3
08/10/2024
28.17
 1,813,100 28.10 28.44 27.95 388,500 291,200 3.6
07/10/2024
28.36
 2,097,800 28.14 28.36 27.95 902,600 617,500 10.8
04/10/2024
28.14
 1,866,200 28.10 28.32 27.99 11,300 611,700 -22.5
03/10/2024
28.10
 6,723,900 29.00 29.04 27.91 25,200 675,800 -24.8
02/10/2024
29.00
 3,126,400 29.26 29.49 29.00 419,500 571,300 -5.9
01/10/2024
29.53
 5,012,900 29.30 29.98 29.19 1,492,400 914,300 22.7
30/09/2024
29.23
 2,996,800 29.04 29.30 29.00 1,045,400 544,700 19.4
27/09/2024
29.26
 2,701,800 29.68 29.68 29.15 446,300 322,600 4.8
26/09/2024
29.56
 3,581,100 29.68 29.68 29.15 1,505,500 219,300 50.5
25/09/2024
29.45
 5,414,400 29.04 29.83 29.00 595,900 136,500 18.0
24/09/2024
28.93
 3,758,100 28.55 28.93 28.47 501,000 166,000 12.8
23/09/2024
28.47
 2,249,600 28.44 28.78 28.29 314,100 129,000 7.0
20/09/2024
28.44
 7,831,100 28.74 28.74 28.40 3,437,600 4,520,500 -41.3
19/09/2024
28.55
 4,043,200 28.63 28.70 28.36 1,232,800 1,987,700 -28.7
18/09/2024
28.55
 5,043,700 28.81 28.81 28.47 1,125,500 2,867,400 -66.3
17/09/2024
28.78
 5,793,400 28.51 28.93 28.25 1,286,300 2,188,800 -34.6
16/09/2024
28.29
 2,263,100 27.95 28.51 27.95 708,700 103,400 22.7
13/09/2024
27.99
 1,461,000 27.80 28.10 27.80 411,200 210,900 7.4
12/09/2024
27.91
 1,132,700 28.10 28.10 27.84 399,500 69,300 12.3
11/09/2024
28.02
 1,844,200 28.02 28.14 27.50 538,500 174,500 13.5
10/09/2024
28.02
 3,655,500 28.32 28.36 27.80 819,200 1,178,300 -13.5
09/09/2024
28.25
 3,178,000 28.40 28.66 28.17 530,800 1,774,500 -46.8
06/09/2024
28.40
 1,751,600 28.25 28.40 28.06 155,900 463,300 -11.5
05/09/2024
28.51
 2,600,000 28.55 28.70 28.14 394,800 963,000 -21.6
04/09/2024
28.55
 3,805,600 28.10 28.85 28.06 469,100 1,141,900 -25.5
30/08/2024
28.32
 1,282,400 28.40 28.40 28.02 366,400 160,700 7.8
29/08/2024
28.32
 1,775,900 28.14 28.47 27.95 439,100 290,500 5.6
28/08/2024
28.14
 1,943,500 28.17 28.25 27.61 39,100 116,300 -2.9
27/08/2024
28.17
 3,743,900 28.17 29.11 28.17 55,900 899,000 -32.1
26/08/2024
28.32
 1,884,000 28.29 28.44 27.95 274,300 195,900 3.0
23/08/2024
28.10
 2,206,600 28.21 28.21 27.84 391,000 267,000 4.7
22/08/2024
28.25
 1,613,300 28.32 28.32 27.95 352,000 109,400 9.1
21/08/2024
28.32
 1,791,600 28.21 28.44 27.87 291,200 122,900 6.3
20/08/2024
28.36
 4,063,400 27.84 28.59 27.76 800,300 10,500 29.5
19/08/2024
27.87
 1,974,400 28.02 28.06 27.76 100,000 494,500 -14.6
16/08/2024
27.91
 6,300,400 26.67 28.17 26.60 428,900 523,100 -3.4
15/08/2024
26.67
 830,500 26.67 26.82 26.30 352,500 38,700 11.1
14/08/2024
26.82
 877,300 26.90 26.93 26.52 202,100 48,100 5.5
13/08/2024
26.90
 893,700 26.78 26.97 26.60 205,600 78,000 4.6
12/08/2024
26.82
 687,700 26.67 26.86 26.56 175,000 60,500 4.1
09/08/2024
26.78
 1,059,300 26.67 26.86 26.41 399,400 333,700 2.4
08/08/2024
26.48
 1,319,500 26.71 26.71 26.41 504,100 291,800 7.5
07/08/2024
26.82
 1,161,700 26.48 26.82 26.37 258,400 43,100 7.7
06/08/2024
26.52
 1,404,600 26.22 26.52 25.69 110,300 66,100 1.6
05/08/2024
25.92
 2,317,300 25.62 26.07 25.17 459,900 47,600 14.1
02/08/2024
26.30
 2,251,800 25.69 26.30 25.54 438,400 552,800 -3.7
01/08/2024
26.15
 2,273,700 27.24 27.24 26.00 265,800 144,600 4.2
31/07/2024
27.24
 1,430,900 27.08 27.39 27.05 366,600 13,000 12.8
30/07/2024
27.05
 1,167,500 27.20 27.31 26.93 2,000 94,900 -3.4
29/07/2024
27.20
 1,032,200 27.27 27.27 26.97 2,000 94,900 -3.4
26/07/2024
27.05
 1,009,500 26.97 27.12 26.93 165,100 101,100 2.3
25/07/2024
27.05
 994,900 26.90 27.05 26.60 340,700 218,600 4.5
24/07/2024
27.05
 2,237,200 26.45 27.20 26.22 156,600 0 5.6
23/07/2024
26.67
 2,079,700 27.08 27.20 26.52 370,100 215,200 5.4
22/07/2024
27.12
 2,274,600 27.20 27.42 26.67 369,900 219,100 5.5
19/07/2024
27.50
 2,078,300 27.57 27.72 27.08 456,900 2,000 16.6
18/07/2024
27.65
 3,137,800 27.72 27.72 26.90 456,900 376,000 3.1
17/07/2024
27.72
 6,616,900 28.55 28.55 26.67 1,616,800 1,110,200 18.6
16/07/2024
28.40
 2,895,000 28.40 28.51 28.02 458,000 483,900 -1.0
15/07/2024
28.40
 3,552,000 28.55 28.74 28.02 484,000 522,500 -1.5
12/07/2024
28.55
 2,716,100 28.96 29.30 28.40 102,900 990,100 -33.8
11/07/2024
28.96
 13,615,500 28.63 30.05 28.59 1,428,700 3,299,400 -73.4
10/07/2024
28.47
 3,538,300 28.25 28.51 27.99 1,211,600 542,000 25.3
09/07/2024
28.17
 2,656,300 27.87 28.17 27.72 578,800 672,200 -3.4
08/07/2024
27.95
 5,106,900 28.78 28.96 27.91 592,900 1,734,500 -42.9
05/07/2024
28.78
 4,021,000 28.55 29.04 28.32 789,000 463,900 12.4
04/07/2024
28.51
 1,555,700 28.44 28.51 28.21 485,000 68,000 15.8
03/07/2024
28.44
 1,511,800 28.51 28.55 28.21 357,400 374,200 -0.6
02/07/2024
28.47
 3,263,100 27.80 28.51 27.65 306,100 670,700 -13.5
01/07/2024
27.80
 1,237,100 27.72 27.80 27.42 418,800 264,800 5.7
28/06/2024
27.72
 2,296,800 27.91 27.95 27.39 1,271,700 210,993 39.1
27/06/2024
28.17
 2,277,900 27.69 28.17 27.27 1,210,600 62,871 42.7
26/06/2024
27.80
 1,983,300 27.76 27.80 27.20 600,100 191,909 15.2
25/06/2024
27.87
 1,843,300 27.42 27.87 27.20 754,400 287,065 17.4
24/06/2024
27.54
 3,284,200 28.17 28.17 26.67 566,800 287,830 10.2
21/06/2024
28.17
 2,478,100 28.29 28.32 27.72 651,100 716,595 -2.4
20/06/2024
28.21
 2,147,500 28.14 28.29 27.80 452,000 169,407 10.6
19/06/2024
28.32
 2,073,200 28.47 28.47 27.91 350,500 468,789 -4.3
18/06/2024
28.40
 1,581,100 28.36 28.81 28.02 255,600 197,400 2.2
17/06/2024
28.21
 3,113,200 27.99 28.36 27.95 289,200 124,900 6.2
14/06/2024
28.17
 3,969,100 29.08 29.15 28.17 895,100 499,800 15.1
13/06/2024
29.00
 7,228,600 28.63 29.56 28.55 0 0 0
12/06/2024
28.51
 4,626,000 27.95 28.66 27.87 1,129,526 285,100 31.8
11/06/2024
27.95
 2,550,700 28.02 28.10 27.54 400,400 779,980 -13.9
10/06/2024
28.02
 2,514,400 28.06 28.40 27.80 138,451 434,696 -11.0
07/06/2024
28.02
 3,087,100 27.57 28.17 27.39 131,000 222,053 -3.4

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