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)
25/05/2022
30.73
 1,516,700 30.13 30.80 30.09 187,400 753,100 -23.1
24/05/2022
30.13
 723,100 30.73 30.73 29.23 120,300 350,000 -9.2
23/05/2022
30.73
 529,100 31.10 31.33 30.13 104,100 198,400 -3.9
20/05/2022
31.10
 1,235,300 31.18 31.33 30.92 73,800 556,500 -20.0
19/05/2022
31.18
 973,200 31.18 31.33 30.58 264,800 398,700 -5.6
18/05/2022
31.18
 1,273,400 31.33 31.40 30.84 150,000 526,500 -15.6
17/05/2022
31.33
 1,143,400 29.53 31.48 29.08 344,400 289,200 2.3
16/05/2022
29.53
 1,057,400 29.53 30.13 28.78 210,200 289,100 -3.1
13/05/2022
29.53
 1,506,300 31.74 31.74 29.53 253,800 543,100 -12.2
12/05/2022
31.74
 951,900 32.76 32.76 31.33 238,000 109,800 5.4
11/05/2022
32.76
 1,603,700 32.61 32.95 31.86 365,200 122,100 10.6
10/05/2022
32.61
 1,439,400 32.23 32.61 31.18 300,800 329,500 -1.2
09/05/2022
32.23
 1,264,000 34.64 34.64 32.23 63,700 100,500 -1.6
06/05/2022
34.64
 1,285,100 34.64 34.64 33.66 547,000 360,400 8.6
05/05/2022
34.64
 788,200 34.94 35.09 33.47 26,400 446,300 -19.2
04/05/2022
34.94
 420,000 35.99 35.99 34.94 91,300 1,072,900 -47.0
29/04/2022
35.99
 1,808,500 35.31 36.14 34.94 1,193,400 314,000 42.0
28/04/2022
35.31
 532,800 35.31 35.39 35.09 253,500 88,300 7.8
27/04/2022
35.31
 976,500 35.27 35.76 34.18 123,300 346,200 -10.1
26/04/2022
35.27
 1,513,300 34.56 35.39 33.66 759,700 369,700 18.0
25/04/2022
34.56
 1,041,600 36.81 37.19 34.34 98,000 123,900 -1.2
22/04/2022
36.81
 2,094,600 36.06 37.23 35.69 1,487,800 198,000 63.7
21/04/2022
36.06
 1,656,300 37.49 37.87 35.69 243,800 127,100 5.8
20/04/2022
37.49
 1,206,300 37.64 38.24 37.49 150,500 487,600 -16.9
19/04/2022
37.64
 1,329,700 37.04 38.47 37.27 386,200 105,600 14.2
18/04/2022
37.04
 1,182,300 37.19 37.38 36.74 359,000 254,600 5.2
15/04/2022
37.19
 1,029,900 37.64 37.79 37.11 74,500 206,400 -6.6
14/04/2022
37.64
 1,010,400 38.02 38.09 37.42 51,900 536,800 -24.4
13/04/2022
38.02
 904,400 37.64 38.24 37.57 46,400 407,800 -18.2
12/04/2022
37.64
 706,700 38.24 38.39 37.64 13,700 341,700 -16.5
08/04/2022
38.24
 1,043,700 38.39 38.69 38.17 47,800 298,100 -12.8
07/04/2022
38.39
 611,400 38.32 38.77 38.32 48,500 119,600 -3.6
06/04/2022
38.32
 1,921,900 39.07 39.07 38.17 290,000 760,100 -23.9
05/04/2022
39.07
 1,521,900 39.67 39.67 38.77 350,200 1,174,500 -43.1
04/04/2022
39.67
 1,086,000 40.27 40.35 39.59 727,200 946,300 -11.6
01/04/2022
40.27
 1,640,000 39.67 40.35 38.69 756,200 83,400 35.7
31/03/2022
39.67
 795,500 39.52 40.05 39.52 442,400 284,100 8.2
30/03/2022
39.52
 1,206,900 40.12 40.20 39.07 733,300 460,800 14.5
29/03/2022
40.12
 1,410,000 39.74 40.27 39.59 385,300 201,600 9.8
28/03/2022
39.74
 1,267,100 40.05 40.20 39.44 1,016,300 337,200 35.9
25/03/2022
40.05
 1,108,300 39.89 40.50 39.89 360,800 275,300 4.6
24/03/2022
39.89
 832,700 39.82 40.27 39.59 40,600 274,100 -12.4
23/03/2022
39.82
 1,330,500 39.67 40.42 39.44 762,100 384,000 19.9
22/03/2022
39.67
 1,390,400 40.05 40.42 39.67 584,600 380,000 10.9
21/03/2022
40.05
 2,032,200 38.32 40.05 38.54 947,000 678,200 14.4
18/03/2022
38.32
 1,361,100 38.62 39.14 38.32 269,500 1,055,100 -40.3
17/03/2022
38.62
 1,101,700 38.02 39.29 37.94 108,500 273,800 -8.5
16/03/2022
38.02
 701,100 37.57 38.32 37.53 53,500 77,200 -1.2
15/03/2022
37.57
 1,005,200 37.72 38.24 37.19 101,900 661,200 -28.0
14/03/2022
37.72
 1,213,700 38.32 38.47 36.96 128,800 577,400 -22.5
11/03/2022
38.32
 1,354,700 38.69 38.77 38.17 23,000 838,500 -41.7
10/03/2022
38.69
 635,900 38.47 39.22 38.69 35,100 103,400 -3.5
09/03/2022
38.47
 1,402,500 39.14 39.44 38.09 37,400 339,500 -15.4
08/03/2022
39.14
 1,741,700 40.42 40.42 39.14 274,100 290,700 -0.9
07/03/2022
40.42
 1,351,300 41.02 41.02 39.74 332,800 234,200 5.2
04/03/2022
41.02
 1,601,600 41.02 41.62 40.87 395,000 96,400 16.3
03/03/2022
41.02
 1,261,000 40.35 41.17 40.42 449,900 98,900 19.1
02/03/2022
40.35
 1,369,300 40.65 41.10 40.35 180,600 347,400 -9.0
01/03/2022
40.65
 1,999,200 39.74 40.80 39.59 242,100 391,700 -8.0
28/02/2022
39.74
 629,500 40.05 40.35 39.52 36,200 106,800 -3.7
25/02/2022
40.05
 790,700 39.67 40.42 39.82 337,000 114,700 11.9
24/02/2022
39.67
 1,949,900 40.65 40.65 38.69 458,600 735,900 -14.5
23/02/2022
40.65
 1,019,700 40.50 41.10 40.12 387,900 27,000 19.5
22/02/2022
40.50
 1,597,200 40.72 40.72 39.22 690,400 172,000 27.8
21/02/2022
40.72
 789,600 40.57 41.17 40.57 125,800 32,100 5.1
18/02/2022
40.57
 939,600 41.25 41.25 40.57 16,800 86,000 -3.7
17/02/2022
41.25
 2,016,000 40.42 41.25 40.05 982,100 59,400 50.0
16/02/2022
40.42
 776,000 40.20 40.65 40.12 74,100 68,200 0.3
15/02/2022
40.20
 1,621,100 39.59 40.27 39.37 628,600 51,200 30.6
14/02/2022
39.59
 1,148,000 39.67 39.74 38.77 107,700 28,400 4.2
11/02/2022
39.67
 694,600 39.67 39.82 39.29 181,800 19,100 8.6
10/02/2022
39.67
 1,182,100 39.89 40.20 39.14 70,200 601,500 -27.9
09/02/2022
39.89
 2,094,400 37.87 40.20 37.87 669,100 502,500 8.9
08/02/2022
37.87
 749,500 38.02 38.17 37.72 3,000 155,600 -7.7
07/02/2022
38.02
 641,400 37.57 38.32 37.79 7,600 221,000 -10.8
28/01/2022
37.57
 767,200 37.64 38.17 37.34 242,700 104,200 7.0
27/01/2022
37.64
 587,300 37.87 38.39 37.57 174,800 23,100 7.7
26/01/2022
37.87
 1,357,000 37.49 38.32 37.34 330,100 409,000 -3.7
25/01/2022
37.49
 1,688,500 36.89 37.79 35.76 553,600 804,000 -12.0
24/01/2022
36.89
 1,344,000 38.17 38.39 36.81 342,600 398,100 -2.7
21/01/2022
38.17
 1,540,200 39.22 39.22 37.79 62,600 700,300 -32.4
20/01/2022
39.22
 534,800 38.99 39.44 38.47 204,900 24,000 9.4
19/01/2022
38.99
 1,145,400 37.94 38.99 37.64 256,100 265,500 -0.3
18/01/2022
37.94
 1,918,100 39.44 39.44 36.89 525,800 475,300 2.5
17/01/2022
39.44
 628,000 40.20 40.20 38.69 89,200 569,400 -24.4
14/01/2022
40.20
 1,200,300 40.20 40.65 39.37 139,800 235,900 -5.1
13/01/2022
40.20
 3,651,300 40.35 41.10 39.59 2,354,600 397,400 104.2
12/01/2022
40.35
 4,388,900 39.82 40.57 38.02 2,491,200 746,400 90.5
11/01/2022
39.82
 3,459,900 40.65 41.25 39.82 341,000 377,000 -1.9
10/01/2022
40.65
 3,201,600 42.52 42.52 40.27 329,700 55,700 14.7
07/01/2022
42.52
 2,063,600 42.67 42.82 41.85 61,900 519,900 -25.8
06/01/2022
42.67
 3,195,500 41.85 42.90 41.10 939,900 260,900 38.4
05/01/2022
41.85
 3,718,200 40.87 43.20 40.57 134,600 459,800 -18.2
04/01/2022
40.87
 3,045,800 38.32 40.87 38.69 989,600 54,900 50.2
31/12/2021
38.32
 1,812,500 39.14 39.37 38.32 0 78,400 -4.0
30/12/2021
39.14
 2,210,000 39.82 40.27 39.07 278,900 91,200 9.9
29/12/2021
39.82
 4,299,500 39.44 41.17 39.52 1,196,500 116,600 57.8
28/12/2021
39.44
 1,635,800 39.82 40.35 39.07 114,000 131,600 -0.9
27/12/2021
39.82
 3,508,500 38.32 39.97 37.64 1,215,900 55,400 60.0
24/12/2021
38.32
 1,106,700 38.84 39.37 37.94 62,000 86,500 -1.3

Chính sách bảo mật | Điều khoản sử dụng |