Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

4.55
-0.05
(-1.09%)
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
(2026-08-19) 		-0.17 -3.56% 49,584,500 335,500 1.9
4.55
6.79
4.55
2 tháng
(2026-07-20) 		-0.30 -6.12% 107,441,200 360,300 2.0
4.55
6.79
4.55
3 tháng
(2026-06-22) 		-0.38 -7.63% 180,071,500 414,400 2.3
4.55
6.79
4.55
6 tháng
(2026-03-23) 		-0.50 -9.80% 544,262,700 -2,815,600 -14.8
4.55
6.85
4.55
12 tháng
(2025-09-23) 		-2.38 -34.10% 2,182,070,200 -5,238,400 -38.2
4.55
8.70
4.55
24 tháng
(2024-09-30) 		-0.70 -13.21% 4,154,840,700 5,565,100 -22.0
4.55
8.70
4.55
36 tháng
(2023-10-04) 		-1.54 -25.08% 5,087,045,700 4,597,206 -26.9
4.55
8.70
4.55
60 tháng
(2021-10-14) 		-5.94 -56.35% 6,882,796,800 5,280,427 10.8
4.05
16.47
4.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
5.86
 4,914,600 6.02 6.10 5.86 9,200 9,200 0.0
30/05/2024
6.03
 3,319,800 5.95 6.03 5.80 59,700 0 0.4
29/05/2024
6.03
 10,268,800 5.66 6.07 5.65 613,100 4,700 3.6
28/05/2024
5.72
 3,148,900 5.68 5.75 5.63 9,200 4,600 0.0
27/05/2024
5.69
 2,454,500 5.70 5.70 5.59 0 60,500 -0.3
24/05/2024
5.70
 4,153,100 5.69 5.79 5.50 5,700 16,900 -0.1
23/05/2024
5.75
 3,536,000 5.70 5.75 5.62 1,800 158,100 -0.9
22/05/2024
5.77
 3,970,700 5.78 5.81 5.67 60,600 13,000 0.3
21/05/2024
5.75
 3,466,700 5.75 5.77 5.61 0 99,800 -0.6
20/05/2024
5.73
 4,015,100 5.66 5.80 5.62 141,900 91,900 0.3
17/05/2024
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
16/05/2024
5.64
 3,044,700 5.70 5.70 5.56 0 39,500 -0.2
15/05/2024
5.65
 3,063,400 5.63 5.75 5.59 3,800 69,200 -0.4
14/05/2024
5.62
 2,671,500 5.66 5.66 5.53 0 150,100 -0.8
13/05/2024
5.61
 3,808,100 5.52 5.69 5.50 5,100 108,900 -0.6
10/05/2024
5.50
 2,838,100 5.48 5.50 5.39 55,800 57,800 0.0
09/05/2024
5.48
 2,614,700 5.47 5.53 5.41 14,100 104,800 -0.5
08/05/2024
5.48
 3,132,000 5.47 5.48 5.39 0 900 0.0
07/05/2024
5.51
 2,247,500 5.55 5.60 5.45 0 0 0
06/05/2024
5.55
 3,400,200 5.40 5.55 5.35 624,300 14,400 3.3
03/05/2024
5.38
 2,093,700 5.37 5.40 5.33 0 31,000 -0.2
02/05/2024
5.38
 3,169,200 5.40 5.46 5.28 0 133,400 -0.7
01/05/2024
6.34
 3,175,800 6.37 6.37 6.26 0 2,700 0.0
30/04/2024
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
29/04/2024
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
26/04/2024
5.39
 3,165,100 5.41 5.48 5.39 100 0 0.0
25/04/2024
5.50
 2,487,900 5.41 5.50 5.39 0 9,200 -0.1
24/04/2024
5.41
 4,390,000 5.37 5.60 5.37 198,200 61,400 0.7
23/04/2024
5.41
 2,507,900 5.43 5.43 5.29 0 25,800 -0.1
22/04/2024
5.45
 3,324,600 5.48 5.48 5.30 9,200 33,900 -0.1
19/04/2024
5.38
 5,128,700 5.47 5.47 5.10 50,800 0 0.3
18/04/2024
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
17/04/2024
5.47
 2,646,100 5.69 5.69 5.41 1,500 20,000 -0.1
16/04/2024
5.61
 5,809,500 5.60 5.70 5.36 34,000 0 0.2
15/04/2024
5.72
 5,626,900 6.12 6.18 5.72 35,400 25,000 0.1
12/04/2024
6.15
 3,172,300 6.18 6.18 6.08 0 19,800 -0.1
11/04/2024
6.15
 2,219,200 6.10 6.15 6.03 100 0 0.0
10/04/2024
6.13
 2,224,000 6.21 6.24 6.12 0 23,300 -0.1
09/04/2024
6.21
 3,484,800 6.14 6.21 6.07 13,900 21,300 0.0
08/04/2024
6.10
 3,331,000 6.20 6.22 6.08 2,000 86,900 -0.5
05/04/2024
6.16
 4,551,500 6.21 6.24 6.13 23,300 253,600 -1.4
04/04/2024
6.30
 5,947,200 6.33 6.37 6.21 12,400 192,100 -1.1
03/04/2024
6.37
 4,883,100 6.50 6.50 6.34 74,700 226,200 -1.0
02/04/2024
6.53
 4,271,000 6.51 6.53 6.43 253,600 130,800 0.8
01/04/2024
6.54
 7,259,800 6.35 6.55 6.29 197,600 475,000 -1.8
29/03/2024
6.37
 4,376,500 6.45 6.45 6.31 0 866,000 -5.5
28/03/2024
6.48
 3,672,300 6.49 6.54 6.41 143,000 85,500 0.4
27/03/2024
6.50
 4,307,100 6.54 6.54 6.41 21,100 533,000 -3.3
26/03/2024
6.53
 6,334,300 6.54 6.54 6.40 63,300 1,052,600 -6.4
25/03/2024
6.53
 9,337,400 6.37 6.59 6.35 836,100 11,900 5.3
22/03/2024
6.38
 5,691,100 6.40 6.48 6.27 209,500 98,100 0.7
21/03/2024
6.39
 11,697,300 6.11 6.40 6.07 2,059,600 128,100 12.1
20/03/2024
6.10
 3,236,700 6.14 6.14 6.05 0 242,600 -1.5
19/03/2024
6.13
 2,433,400 6.20 6.20 6.08 0 25,500 -0.2
18/03/2024
6.15
 7,269,100 6.15 6.29 6 160,200 45,600 0.7
15/03/2024
6.13
 3,849,000 6.08 6.17 6.02 318,500 2,000 1.9
14/03/2024
6.08
 2,944,300 6.10 6.14 6.02 21,700 0 0.1
13/03/2024
6.08
 3,848,800 6.03 6.08 5.99 21,000 11,500 0.1
12/03/2024
6.03
 3,198,100 6.04 6.05 5.98 100 100 0
11/03/2024
6.04
 3,793,100 6.10 6.13 5.99 0 147,500 -0.9
08/03/2024
6.12
 3,086,700 6.16 6.17 6.08 36,000 45,500 -0.1
07/03/2024
6.16
 3,574,500 6.15 6.18 6.11 4,000 163,800 -1.0
06/03/2024
6.12
 1,857,700 6.19 6.22 6.12 88,700 0 0.5
05/03/2024
6.21
 2,935,900 6.21 6.21 6.14 200 2,200 0.0
04/03/2024
6.23
 4,694,000 6.15 6.28 6.15 118,100 36,400 0.5
01/03/2024
6.14
 3,304,400 6.12 6.14 6.06 0 113,900 -0.7
29/02/2024
6.12
 3,303,200 6.13 6.15 6.06 0 426,300 -2.6
28/02/2024
6.12
 3,123,400 6.15 6.16 6.07 0 324,400 -2.0
27/02/2024
6.15
 3,727,100 6.10 6.15 6.05 0 773,400 -4.7
26/02/2024
6.15
 3,707,700 6.11 6.15 6.03 0 698,800 -4.2
23/02/2024
6.11
 4,877,500 6.30 6.30 6.10 125,000 437,200 -1.9
22/02/2024
6.30
 4,275,600 6.25 6.35 6.18 784,300 53,700 4.6
21/02/2024
6.25
 4,816,900 6.29 6.33 6.19 203,300 45,500 1.0
20/02/2024
6.32
 3,233,700 6.40 6.40 6.25 29,100 353,150 -2.0
19/02/2024
6.37
 4,951,700 6.30 6.38 6.21 1,115,500 100 7.0
16/02/2024
6.29
 3,958,800 6.27 6.32 6.21 96,200 0 0.6
15/02/2024
6.26
 5,576,200 6.06 6.26 6.05 1,095,100 10,500 6.7
14/02/2024
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
13/02/2024
4.62
 1,330,800 4.68 4.68 4.60 0 176,000 -0.8
12/02/2024
5.84
 4,207,000 5.85 5.90 5.77 160,100 148,400 0.1
09/02/2024
5.37
 3,076,900 5.37 5.38 5.31 0 140,700 -0.8
08/02/2024
5.50
 3,028,800 5.17 5.50 4.98 0 78,200 -0.4
07/02/2024
6.04
 2,839,100 6 6.04 5.96 54,328 0 0.3
06/02/2024
6.01
 2,831,400 6 6.03 5.98 300 50,000 -0.3
05/02/2024
6.04
 2,921,100 6.04 6.08 5.99 7,000 16,100 -0.1
02/02/2024
6.05
 3,003,600 5.93 6.09 5.93 0 20,400 -0.1
01/02/2024
6
 2,939,200 6.05 6.05 5.97 500 252,200 -1.5
31/01/2024
6
 3,829,700 6.10 6.14 6 42,300 89,900 -0.3
30/01/2024
6.11
 5,127,300 6.14 6.16 6 20,500 223,700 -1.2
29/01/2024
6.14
 2,191,400 6.14 6.14 6.09 33,900 0 0.2
26/01/2024
6.10
 1,903,100 6.15 6.17 6.10 0 4,700 0.0
25/01/2024
6.15
 1,834,300 6.18 6.18 6.11 0 13,900 -0.1
24/01/2024
6.16
 2,881,100 6.13 6.19 6.11 0 1,800 0.0
23/01/2024
6.17
 2,433,300 6.24 6.24 6.11 20,000 0 0.1
22/01/2024
6.20
 3,072,700 6.19 6.20 6.09 1,100 700 0.0
19/01/2024
6.18
 3,725,000 6.19 6.19 6.11 49,500 29,400 0.1
18/01/2024
6.16
 2,426,800 6.13 6.20 6.10 4,800 0 0.0
17/01/2024
6.16
 2,089,600 6.19 6.20 6.12 45,700 4,600 0.3
16/01/2024
6.20
 2,847,000 6 6.20 5.99 500 1,500 0.0
15/01/2024
6.08
 2,736,300 6.10 6.16 6.08 100 99,500 -0.6

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