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)
06/06/2024
27.42
 4,547,700 28.02 28.02 27.31 250,157 1,723,275 -54.4
05/06/2024
27.84
 4,622,900 28.44 28.44 27.84 6,000 2,238,700 -83.4
04/06/2024
28.17
 2,696,000 28.51 28.51 28.14 308,300 1,417,800 -41.7
03/06/2024
28.55
 8,207,700 27.31 28.93 27.24 583,900 894,400 -11.4
31/05/2024
27.20
 2,717,900 27.05 27.20 26.86 742,400 403,500 12.3
30/05/2024
27.08
 3,370,000 26.60 27.08 26.33 670,200 169,000 18.1
29/05/2024
26.82
 3,036,900 27.16 27.20 26.82 120,900 1,236,200 -40.1
28/05/2024
27.24
 2,763,100 27.01 27.24 26.82 371,300 1,121,200 -26.7
27/05/2024
26.90
 2,314,500 26.86 26.90 26.30 357,100 616,800 -9.1
24/05/2024
26.75
 6,015,400 27.65 27.87 26.30 761,700 1,964,800 -43.7
23/05/2024
27.76
 2,719,200 27.42 27.76 27.31 502,500 29,400 17.5
22/05/2024
27.50
 4,342,500 27.46 27.87 27.35 61,900 322,400 -9.5
21/05/2024
27.42
 2,996,100 27.57 27.69 27.24 151,300 260,500 -4.0
20/05/2024
27.72
 3,005,800 27.95 27.99 27.54 838,000 475,300 13.3
16/05/2024
27.65
 3,640,500 27.57 27.80 27.35 430,200 311,400 4.5
15/05/2024
27.35
 4,473,400 27.05 27.61 26.93 1,471,700 619,200 31.1
14/05/2024
26.97
 969,800 27.35 27.35 26.93 24,000 314,900 -10.5
13/05/2024
27.27
 4,319,500 27.16 27.61 27.12 1,591,600 1,536,200 2.1
10/05/2024
27.05
 2,145,200 27.01 27.16 26.67 622,000 77,000 19.6
09/05/2024
27.05
 3,070,200 27.05 27.31 26.71 590,400 89,200 18.0
08/05/2024
27.05
 2,292,200 26.78 27.08 26.56 553,300 269,000 10.3
07/05/2024
27.12
 2,990,500 26.93 27.20 26.78 778,400 177,100 21.7
06/05/2024
26.82
 2,486,400 26.97 27.05 26.67 278,700 104,500 6.2
03/05/2024
26.97
 3,634,400 26.60 26.97 26.03 202,700 260,700 -2.0
02/05/2024
26.30
 1,506,200 26.30 26.30 25.54 221,200 93,400 4.5
26/04/2024
26.30
 3,717,500 25.54 26.63 25.51 1,518,000 145,300 48.0
25/04/2024
26.00
 2,052,500 25.77 26.00 25.36 1,098,500 260,500 28.8
24/04/2024
25.96
 3,040,700 25.39 26.22 25.28 813,400 314,000 17.2
23/04/2024
25.13
 2,792,000 25.17 25.32 24.79 1,548,200 566,000 32.9
22/04/2024
25.13
 3,408,100 25.09 25.13 24.42 947,400 1,000,500 -1.7
19/04/2024
24.79
 4,253,700 25.47 25.47 24.04 1,396,300 775,200 20.2
17/04/2024
25.54
 1,880,100 25.85 25.85 25.54 186,700 290,900 -3.6
16/04/2024
25.73
 4,882,200 25.47 25.77 24.79 1,704,300 525,900 39.5
15/04/2024
25.47
 4,062,400 27.27 27.50 25.47 102,500 428,900 -11.9
12/04/2024
27.39
 2,247,800 27.31 27.46 27.16 26,300 219,900 -7.0
11/04/2024
27.24
 2,746,100 26.60 27.42 26.60 1,194,100 237,800 34.5
10/04/2024
27.05
 3,062,800 27.16 27.65 27.05 421,800 174,300 9.0
09/04/2024
27.05
 3,431,300 26.93 27.12 26.56 751,600 925,000 -6.0
08/04/2024
26.93
 3,132,400 27.35 27.42 26.75 842,200 811,100 1.0
05/04/2024
27.42
 4,085,300 27.80 28.10 27.39 1,431,700 347,300 40.1
04/04/2024
28.06
 3,137,100 27.99 28.47 27.84 462,300 153,600 11.6
03/04/2024
28.36
 6,061,900 28.59 29.08 28.32 1,303,400 1,877,300 -21.8
02/04/2024
28.59
 4,227,900 28.47 28.59 28.10 1,376,100 1,690,200 -11.7
01/04/2024
28.55
 4,734,000 28.40 28.70 28.21 1,532,700 1,869,700 -12.7
29/03/2024
28.40
 2,925,900 28.47 28.66 28.17 264,300 356,500 -3.5
28/03/2024
28.47
 2,093,300 28.89 29.00 28.47 224,900 129,600 3.6
27/03/2024
28.85
 2,235,400 29.00 29.11 28.59 613,400 298,900 12.1
26/03/2024
29.00
 5,454,300 27.72 29.26 27.42 1,499,000 183,600 50.2
25/03/2024
27.72
 3,512,300 27.87 28.63 27.57 64,900 712,200 -24.1
22/03/2024
27.87
 3,413,800 28.17 28.25 27.69 351,200 544,300 -7.2
21/03/2024
27.95
 4,354,000 27.65 28.10 27.46 624,600 1,290,200 -24.6
20/03/2024
27.46
 3,462,900 27.42 27.72 27.20 43,700 917,100 -31.9
19/03/2024
27.50
 2,640,300 28.14 28.17 27.39 233,100 299,000 -2.4
18/03/2024
27.95
 9,112,000 28.02 28.51 26.00 1,851,400 960,500 32.5
15/03/2024
27.95
 4,146,100 28.10 28.81 27.84 764,200 1,188,600 -15.9
14/03/2024
28.17
 4,581,000 28.25 28.51 28.02 1,665,100 325,000 50.3
13/03/2024
28.25
 6,838,300 27.57 28.40 27.54 1,701,500 1,090,700 22.8
12/03/2024
27.50
 3,831,600 27.35 27.80 27.31 832,200 306,700 19.2
11/03/2024
27.39
 5,155,000 27.39 27.80 27.24 1,434,700 132,100 47.5
08/03/2024
27.39
 5,973,100 27.42 27.50 26.82 2,009,700 46,805 71.1
07/03/2024
27.42
 4,747,500 26.97 27.61 26.82 738,500 157,100 21.1
06/03/2024
26.56
 2,831,800 27.01 27.12 26.45 659,900 139,400 18.5
05/03/2024
27.05
 4,622,100 27.01 27.24 26.75 1,564,900 745,600 29.5
04/03/2024
27.01
 8,779,300 26.45 27.57 26.37 2,748,670 1,081,500 60.0
01/03/2024
26.26
 4,662,900 26.22 26.45 25.92 485,100 1,293,300 -28.0
29/02/2024
26.03
 13,925,900 24.46 26.03 24.31 1,766,300 347,910 48.2
28/02/2024
24.34
 1,789,100 24.68 24.68 24.19 287,600 52,600 7.6
27/02/2024
24.49
 3,756,500 24.00 24.64 23.82 607,300 282,267 10.6
26/02/2024
23.85
 2,268,300 23.85 23.97 23.55 132,000 487,700 -11.3
23/02/2024
23.85
 3,853,800 24.49 24.49 23.78 70,900 222,141 -4.9
22/02/2024
24.34
 1,659,200 24.42 24.64 24.34 48,800 98,600 -1.6
21/02/2024
24.64
 6,967,200 23.89 25.17 23.82 1,320,056 97,005 39.9
20/02/2024
23.82
 2,356,500 23.59 23.89 23.48 347,200 80,522 8.4
19/02/2024
23.52
 1,586,400 23.59 23.67 23.25 117,374 123,200 -0.2
16/02/2024
23.59
 1,201,300 23.63 23.85 23.55 65,100 222,400 -5.0
15/02/2024
23.63
 1,539,000 23.52 23.70 23.44 86,500 5,505 2.5
07/02/2024
23.44
 1,065,600 23.52 23.52 23.29 243,200 20,950 6.9
06/02/2024
23.37
 919,100 23.18 23.44 23.14 97,900 13,851 2.6
05/02/2024
23.18
 1,037,400 23.03 23.29 22.92 231,900 21,600 6.5
02/02/2024
22.92
 2,099,600 22.92 23.63 22.92 14,800 30,800 -0.5
01/02/2024
22.92
 1,776,700 23.07 23.22 22.84 47,300 700,500 -20.0
31/01/2024
23.22
 1,176,700 23.37 23.44 23.14 8,800 111,100 -3.2
30/01/2024
23.29
 1,065,900 23.33 23.40 23.14 29,900 180,900 -4.7
29/01/2024
23.40
 977,800 23.48 23.48 23.29 201,200 150,000 1.6
26/01/2024
23.40
 1,230,100 23.55 23.55 23.33 25,000 205,100 -5.6
25/01/2024
23.44
 1,483,000 23.22 23.44 23.07 500,400 204,300 9.2
24/01/2024
23.22
 932,600 23.33 23.37 23.22 190,500 4,400 5.8
23/01/2024
23.33
 1,162,400 23.44 23.48 23.22 322,700 78,400 7.6
22/01/2024
23.44
 2,108,200 23.59 23.59 23.14 30,600 121,100 -2.8
19/01/2024
23.59
 2,158,900 23.55 23.74 23.55 1,001,400 10,000 31.2
18/01/2024
23.52
 3,498,800 22.69 23.74 22.69 413,500 56,200 11.1
17/01/2024
22.65
 1,598,700 22.31 22.76 22.24 238,400 265,100 -0.8
16/01/2024
22.24
 1,951,300 22.31 22.43 21.94 1,800 1,364,100 -40.0
15/01/2024
22.43
 717,600 22.58 22.61 22.43 43,800 336,000 -8.7
12/01/2024
22.46
 2,859,900 22.61 22.61 22.35 145,600 1,216,300 -32.1
11/01/2024
22.73
 1,526,600 22.61 22.76 22.58 39,800 819,500 -23.5
10/01/2024
22.58
 2,133,500 23.14 23.14 22.54 128,900 1,064,900 -28.3
09/01/2024
23.10
 2,769,600 23.52 23.67 23.10 953,100 1,160,800 -6.5
08/01/2024
23.44
 2,178,100 23.55 23.63 23.37 707,300 1,008,000 -9.4
05/01/2024
23.29
 1,671,900 23.25 23.48 23.22 194,200 471,100 -8.6

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