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)
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
01/07/2022
29.19
 830,400 29.23 29.68 28.55 166,800 219,700 -2.1
30/06/2022
29.23
 514,300 29.53 29.60 29.23 95,800 12,800 3.2
29/06/2022
29.53
 626,400 29.49 29.75 29.30 526,400 465,400 2.4
28/06/2022
29.49
 712,200 29.34 29.83 29.38 102,500 108,900 -0.3
27/06/2022
29.34
 879,300 28.89 29.45 28.85 254,500 110,100 5.6
24/06/2022
28.89
 645,400 28.63 29.08 28.47 86,700 296,800 -8.1
23/06/2022
28.63
 471,500 28.93 28.93 28.55 27,200 93,800 -2.5
22/06/2022
28.93
 656,400 29.04 29.26 28.55 130,000 351,700 -8.5
21/06/2022
29.04
 824,100 28.96 29.30 28.63 157,400 222,400 -2.5
20/06/2022
28.96
 1,020,200 29.30 29.45 28.55 94,400 319,100 -8.7
17/06/2022
29.30
 836,900 29.38 29.53 28.10 132,000 154,100 -0.9
16/06/2022
29.38
 638,600 28.63 29.60 28.59 188,900 128,100 2.4
15/06/2022
28.63
 1,117,100 29.30 29.30 28.02 211,000 369,600 -6.0
14/06/2022
29.30
 1,225,100 29.98 30.13 29.26 240,400 404,700 -6.4
13/06/2022
29.98
 792,700 30.77 30.77 29.98 225,900 177,600 1.9
10/06/2022
30.77
 629,400 30.84 31.18 30.65 304,000 8,000 12.1
09/06/2022
30.84
 878,200 31.03 31.18 30.50 100,800 359,700 -10.6
08/06/2022
31.03
 825,000 30.35 31.56 30.35 77,700 191,500 -4.7
07/06/2022
30.35
 652,900 30.54 30.54 29.98 185,600 186,000 -0.0
06/06/2022
30.54
 631,700 30.65 30.73 30.05 66,100 215,400 -6.0
03/06/2022
30.65
 644,000 30.80 30.80 30.28 73,100 321,200 -10.1
02/06/2022
30.80
 745,800 31.56 31.56 30.58 59,600 130,000 -2.9
01/06/2022
31.56
 819,300 31.59 31.78 31.25 513,800 78,800 18.3
31/05/2022
31.59
 732,000 31.86 31.86 31.25 228,500 74,800 6.5
30/05/2022
31.86
 971,800 31.97 32.01 31.40 155,300 33,700 5.2
27/05/2022
31.97
 1,442,300 31.14 32.16 31.18 206,200 133,400 3.1
26/05/2022
31.14
 836,200 30.73 31.48 30.80 46,100 253,500 -8.6

Chính sách bảo mật | Điều khoản sử dụng |