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)
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
14/10/2022
21.90
 2,591,300 21.90 22.36 21.53 356,100 1,242,700 -23.5
13/10/2022
21.90
 1,449,100 21.57 21.98 21.49 515,000 117,000 10.5
12/10/2022
21.57
 2,143,600 20.17 21.57 20.17 290,500 114,400 4.6
11/10/2022
20.17
 2,265,900 21.40 21.57 19.92 107,800 115,006 -0.2
10/10/2022
21.40
 2,539,100 20.66 21.90 20.41 299,200 413,002 -2.9
07/10/2022
20.66
 3,114,300 21.69 21.69 20.21 654,175 351,700 7.6
06/10/2022
21.69
 2,310,200 22.73 22.73 21.24 72,000 215,100 -3.8
05/10/2022
22.73
 2,711,700 21.61 23.06 22.07 455,500 521,460 -1.8
04/10/2022
21.61
 3,042,100 21.57 22.31 21.32 538,200 528,595 0.3
03/10/2022
21.57
 3,851,100 23.18 23.18 21.57 192,500 280,200 -2.3
30/09/2022
23.18
 4,391,200 23.93 24.17 22.27 438,600 1,192,100 -21.1
29/09/2022
23.93
 3,953,500 24.30 25.50 23.93 92,600 1,748,400 -47.9
28/09/2022
24.30
 1,665,500 24.30 25 23.80 92,275 66,800 0.7
27/09/2022
24.30
 3,047,500 24.46 24.71 23.18 291,900 1,305,700 -29.8
26/09/2022
24.46
 6,888,200 25.87 25.87 24.09 364,500 5,146,900 -141.6
23/09/2022
25.87
 2,782,300 25.99 26.49 25.45 120,200 1,367,900 -39.1
22/09/2022
25.99
 4,042,900 25.99 26.32 24.96 332,900 2,868,605 -79.7
21/09/2022
25.99
 1,688,500 27.60 27.60 25.91 8,000 991,427 -30.9
20/09/2022
27.60
 1,023,200 27.81 27.98 27.19 119,449 358,812 -8.0
19/09/2022
27.81
 1,230,200 28.02 28.51 27.56 186,401 475,180 -9.7
16/09/2022
28.02
 4,361,400 29.34 29.38 28.02 1,627,850 3,890,871 -76.7
15/09/2022
29.34
 761,800 29.50 29.59 29.01 54,100 336,672 1.9
14/09/2022
29.50
 869,500 29.59 29.63 29.26 610,000 557,900 -1.8
13/09/2022
29.59
 968,600 29.59 29.75 29.46 629,200 805,828 -1.8
12/09/2022
29.59
 740,100 29.34 29.67 29.42 20,941 208,481 -18.3
09/09/2022
29.34
 962,100 29.34 29.38 29.21 34,900 550,900 -18.3
08/09/2022
29.34
 652,700 29.17 29.50 29.17 37,200 317,300 -9.9
07/09/2022
29.17
 1,257,400 29.92 30 29.13 18,500 473,600 -16.1
06/09/2022
29.92
 1,503,400 30.41 30.58 29.79 16,300 859,000 -30.5
05/09/2022
30.41
 927,700 30.58 30.95 30.25 15,800 404,500 -14.3
31/08/2022
30.58
 1,026,700 31.16 31.20 30.58 72,300 551,500 -17.7
30/08/2022
31.16
 606,400 31.07 31.45 31.07 19,900 34,500 -0.6
29/08/2022
31.07
 996,400 31.69 31.69 30.91 21,200 199,800 -6.7
26/08/2022
31.69
 676,700 31.57 31.86 31.36 48,800 28,600 0.8
25/08/2022
31.57
 660,700 31.20 31.65 31.20 103,100 18,000 3.3
24/08/2022
31.20
 1,025,600 31.16 31.40 31.07 26,400 670,800 -24.3
23/08/2022
31.16
 1,371,400 31.16 31.16 30.54 70,700 263,300 -7.3
22/08/2022
31.16
 946,500 31.98 31.98 31.16 30,000 113,100 -3.1
19/08/2022
31.98
 790,200 32.48 32.56 31.82 54,900 114,900 -2.3
18/08/2022
32.48
 1,082,900 32.48 32.77 32.44 9,200 71,400 -2.4
17/08/2022
32.48
 1,150,500 32.11 32.48 32.11 127,600 159,800 -1.3
16/08/2022
32.11
 699,600 32.07 32.48 31.94 60,400 109,600 -1.9
15/08/2022
32.07
 1,005,200 32.07 32.15 31.90 65,400 233,800 -6.5
12/08/2022
32.07
 714,700 32.23 32.23 31.90 85,100 224,800 -5.4
11/08/2022
32.23
 853,100 32.02 32.40 32.15 236,500 110,700 4.9
10/08/2022
32.02
 740,600 31.69 32.11 31.65 41,400 14,500 1.0
09/08/2022
31.69
 733,100 31.90 31.94 31.65 1,600 36,600 -1.3
08/08/2022
31.90
 657,100 31.98 32.23 31.57 10,000 46,900 -1.4
05/08/2022
31.98
 635,500 32.23 32.23 31.78 74,500 25,300 1.9
04/08/2022
32.23
 980,100 32.19 32.31 31.94 472,100 0 18.4
03/08/2022
32.19
 933,000 32.15 32.19 31.57 377,700 3,100 14.6
02/08/2022
32.15
 1,422,300 31.82 32.23 31.32 715,400 28,800 26.7
01/08/2022
31.82
 763,300 30.99 32.07 30.99 381,100 22,400 13.8
29/07/2022
30.99
 959,300 31.40 31.90 30.95 717,400 632,800 3.2
28/07/2022
31.40
 692,800 30.83 31.57 30.79 228,100 15,000 8.1
27/07/2022
30.83
 649,500 30.62 31.07 30.45 36,000 46,700 -0.4
26/07/2022
30.62
 1,158,500 30 30.66 29.96 523,000 0 19.4
25/07/2022
30
 530,000 30.17 30.45 30 111,000 47,200 2.3
22/07/2022
30.17
 637,800 30.54 30.54 30.08 27,200 93,800 9.1
21/07/2022
30.54
 967,100 30.33 30.66 30 421,600 37,400 14.2
20/07/2022
30.33
 871,200 29.75 30.41 29.88 243,100 2,400 8.8
19/07/2022
29.75
 673,700 29.92 29.92 29.46 66,600 61,800 0.2
18/07/2022
29.92
 515,300 30.04 30.08 29.79 2,200 18,900 -0.6
15/07/2022
30.04
 724,100 30.41 30.87 30 130,000 234,300 -3.8
14/07/2022
30.41
 1,659,300 29.21 30.41 28.93 186,200 3,500 6.7
13/07/2022
29.21
 670,700 29.42 29.46 29.13 14,100 44,100 -1.1
12/07/2022
29.42
 615,700 28.93 29.42 28.93 38,300 225,400 -6.7
11/07/2022
28.93
 734,900 29.79 29.92 28.93 23,800 393,900 -13.0
08/07/2022
29.79
 1,076,200 29.42 30.33 29.38 365,200 122,100 -13.0
07/07/2022
29.42
 828,700 28.97 29.42 28.84 390,000 251,200 4.9
06/07/2022
28.97
 1,045,000 29.09 29.34 28.51 240,400 507,000 -9.3
05/07/2022
29.09
 536,000 29.59 29.75 29.09 33,600 238,700 -7.2
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
04/07/2022
29.59
 432,600 29.19 29.71 29.42 11,200 33,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |