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)
23/12/2021
38.84
 4,170,800 38.84 39.89 38.39 299,600 920,100 -32.3
22/12/2021
38.84
 4,010,100 37.72 39.97 37.34 295,100 606,000 -16.3
21/12/2021
37.72
 1,767,600 37.57 38.09 37.04 107,500 109,300 -0.1
20/12/2021
37.57
 1,745,700 37.87 37.94 36.93 341,100 37,200 15.2
17/12/2021
37.87
 6,014,600 36.36 38.02 36.44 2,346,600 1,345,100 50.4
16/12/2021
36.36
 1,208,700 36.21 36.66 36.10 170,300 227,900 -2.8
15/12/2021
36.21
 1,405,200 36.44 36.81 36.10 58,300 442,200 -18.6
14/12/2021
36.44
 1,928,400 37.27 37.42 36.36 777,200 238,000 26.5
13/12/2021
37.27
 2,491,100 35.91 37.57 36.10 537,600 399,700 6.8
10/12/2021
35.91
 1,759,600 36.14 36.59 35.73 771,200 537,200 11.4
09/12/2021
36.14
 2,830,800 34.41 36.18 34.34 678,400 82,000 28.3
08/12/2021
34.41
 989,100 34.03 34.52 33.96 382,600 47,600 15.3
07/12/2021
34.03
 1,108,700 32.53 34.11 32.72 341,500 17,700 14.5
06/12/2021
32.53
 1,075,700 34.60 34.67 32.31 67,400 184,100 -5.2
03/12/2021
34.60
 1,304,400 34.79 35.20 34.60 342,300 29,500 14.5
02/12/2021
34.79
 1,353,100 34.56 35.24 34.52 50,100 438,800 -18.0
01/12/2021
34.56
 1,075,200 34.90 34.94 34.52 368,400 325,500 1.9
30/11/2021
34.90
 1,589,300 34.34 35.16 34.49 671,000 25,700 30.0
29/11/2021
34.34
 1,374,300 34.82 34.82 33.81 28,100 111,600 -3.0
26/11/2021
34.82
 1,389,800 35.09 35.24 34.75 520,500 174,500 16.2
25/11/2021
35.09
 1,595,000 35.24 35.54 35.09 742,400 120,000 29.2
24/11/2021
35.24
 1,461,200 34.18 35.24 34.03 423,600 107,000 14.5
23/11/2021
34.18
 1,269,600 32.31 34.18 32.31 225,300 34,900 8.5
22/11/2021
32.31
 2,618,700 34.49 34.94 32.31 351,900 531,200 -8.2
19/11/2021
34.49
 3,664,400 35.76 35.91 34.11 905,000 1,036,200 -6.1
18/11/2021
35.76
 2,089,100 36.29 36.36 35.76 316,400 56,700 12.4
17/11/2021
36.29
 1,030,200 36.25 36.44 35.99 21,300 12,400 0.4
16/11/2021
36.25
 2,813,000 37.04 37.04 35.61 1,442,700 865,900 28.1
15/11/2021
37.04
 2,758,400 37.19 37.57 36.93 683,300 138,100 27.0
12/11/2021
37.19
 2,167,600 37.42 37.72 36.74 291,600 109,100 9.1
11/11/2021
37.42
 6,171,300 36.29 37.79 36.44 2,018,100 921,700 54.4
10/11/2021
36.29
 2,941,900 36.36 36.59 35.99 700,200 56,100 31.1
09/11/2021
36.36
 3,453,100 36.10 36.89 36.06 1,445,500 363,200 52.5
08/11/2021
36.10
 2,914,200 36.21 36.36 35.69 1,036,100 598,900 21.0
05/11/2021
36.21
 2,358,300 35.65 36.55 35.73 547,400 38,300 24.5
04/11/2021
35.65
 3,271,200 35.46 36.44 35.05 239,100 1,099,700 -36.2
03/11/2021
35.46
 5,024,500 37.87 38.32 35.27 77,100 103,100 -1.2
02/11/2021
37.87
 3,894,500 36.81 38.39 36.59 179,700 823,400 -32.5
01/11/2021
36.81
 5,908,400 38.32 38.32 36.51 360,900 1,915,300 -76.6
29/10/2021
38.32
 4,833,500 37.19 38.32 37.00 607,600 445,400 8.0
28/10/2021
37.19
 4,235,700 36.06 37.64 35.99 764,000 128,800 31.4
27/10/2021
36.06
 4,492,900 34.60 36.10 34.82 769,900 14,200 36.0
26/10/2021
34.60
 2,930,500 35.01 35.01 34.18 170,500 276,000 -4.8
25/10/2021
35.01
 4,292,100 34.22 35.80 34.34 549,800 830,800 -13.4
22/10/2021
34.22
 2,578,300 33.73 34.30 33.73 271,100 11,300 11.8
21/10/2021
33.73
 4,208,600 33.28 34.18 33.32 326,400 602,700 -12.4
20/10/2021
33.28
 2,598,000 33.47 33.73 32.68 182,700 423,100 -10.6
19/10/2021
33.47
 4,009,400 33.28 34.03 33.28 354,600 439,100 -3.6
18/10/2021
33.28
 3,917,300 32.95 33.66 32.91 46,600 526,900 -21.2
15/10/2021
32.95
 2,788,100 32.91 33.17 32.79 1,014,100 827,000 8.2
14/10/2021
32.91
 4,336,000 32.72 33.36 32.72 131,600 1,146,800 -44.5
13/10/2021
32.72
 2,498,600 32.72 32.91 32.64 41,200 42,300 -0.0
12/10/2021
32.72
 2,048,000 32.79 33.02 32.38 296,300 307,800 -0.5
11/10/2021
32.79
 2,157,200 32.72 32.91 32.46 648,600 600 27.7
08/10/2021
32.72
 6,213,400 31.82 32.91 31.89 605,100 3,000 26.2
07/10/2021
31.82
 3,196,600 31.56 31.93 31.59 569,300 332,000 10.1
06/10/2021
31.56
 1,838,100 31.22 31.82 31.33 27,100 281,300 -10.7
05/10/2021
31.22
 1,672,300 30.88 31.22 30.84 313,100 457,400 -6.0
04/10/2021
30.88
 1,306,400 31.03 31.14 30.69 316,200 248,700 2.8
01/10/2021
31.03
 930,400 31.25 31.25 31.03 258,512 222,212 1.5
30/09/2021
31.25
 965,400 31.25 31.48 31.14 123,500 262,400 -5.8
29/09/2021
31.25
 960,800 31.25 31.40 30.92 51,500 35,700 0.7
28/09/2021
31.25
 2,359,700 31.07 31.48 30.65 449,300 1,669,700 -50.2
27/09/2021
31.07
 2,547,500 31.56 31.63 31.03 20,900 360,300 -14.1
24/09/2021
31.56
 2,021,400 31.56 31.82 31.37 1,010,900 126,900 37.2
23/09/2021
31.56
 1,713,300 31.56 31.93 31.56 745,800 41,400 29.8
22/09/2021
31.56
 2,719,700 31.37 32.27 31.18 735,000 40,900 29.3
21/09/2021
31.37
 2,785,500 31.71 31.71 30.80 19,900 138,000 -4.9
20/09/2021
31.71
 3,503,900 31.56 31.93 31.33 1,392,400 125,000 53.4
17/09/2021
31.56
 5,393,700 32.08 32.31 31.56 2,389,800 3,942,100 -64.9
16/09/2021
32.08
 6,127,500 30.95 32.34 31.03 1,274,100 558,900 30.3
15/09/2021
30.95
 1,497,600 30.99 31.03 30.65 80,300 64,200 0.7
14/09/2021
30.99
 2,187,800 30.99 31.14 30.84 999,100 344,100 27.0
13/09/2021
30.99
 5,306,000 30.47 31.29 30.47 1,258,800 347,300 37.8
10/09/2021
30.47
 1,703,900 30.43 30.62 30.35 226,000 48,400 7.2
09/09/2021
30.43
 1,593,100 30.05 30.65 30.05 353,000 50,400 12.2
08/09/2021
30.05
 1,523,800 30.50 30.50 29.94 199,700 182,000 0.7
07/09/2021
30.50
 1,888,700 30.77 30.92 30.28 225,200 91,300 5.5
06/09/2021
30.77
 4,883,300 29.53 31.07 29.68 466,900 289,600 7.1
01/09/2021
29.53
 1,135,900 29.86 29.86 29.38 54,800 36,700 0.7
31/08/2021
29.86
 2,709,700 29.68 30.13 29.53 842,300 209,300 25.2
30/08/2021
29.68
 1,269,900 29.41 29.98 29.26 129,742 139,842 -0.4
27/08/2021
29.41
 2,906,900 28.66 29.41 28.47 190,700 1,130,100 -36.1
26/08/2021
28.66
 1,860,600 28.85 29.00 28.47 42,200 468,200 -16.3
25/08/2021
28.85
 1,174,600 28.55 28.85 28.32 90,200 292,600 -7.7
24/08/2021
28.55
 2,139,000 28.55 28.85 28.17 32,400 244,900 -8.0
23/08/2021
28.55
 4,191,300 29.60 29.64 28.47 271,900 624,000 -13.7
20/08/2021
29.60
 4,095,500 31.22 31.44 29.23 137,500 410,900 -11.2
19/08/2021
31.22
 2,045,700 31.18 31.33 30.92 7,300 532,400 -21.7
18/08/2021
31.18
 2,857,300 30.95 31.63 30.69 130,800 638,000 -20.9
17/08/2021
30.95
 2,505,500 31.33 31.33 30.69 6,200 221,700 -8.9
16/08/2021
31.33
 3,772,400 31.40 31.67 31.18 291,300 151,500 5.9
13/08/2021
31.40
 4,242,300 30.35 31.40 30.05 742,400 251,500 20.1
12/08/2021
30.35
 4,357,800 30.09 30.84 29.90 438,500 46,300 15.9
11/08/2021
30.09
 9,691,200 31.48 31.52 29.98 761,100 621,200 5.8
10/08/2021
31.48
 5,592,600 31.82 31.86 31.44 224,000 1,157,700 -39.2
09/08/2021
31.82
 3,679,000 31.10 31.82 31.10 145,200 73,400 3.0
06/08/2021
31.10
 5,705,300 30.80 31.86 30.88 557,200 225,500 13.8
05/08/2021
30.80
 3,501,500 30.50 30.95 30.20 128,800 122,200 0.3
04/08/2021
30.50
 4,628,500 30.77 31.07 30.20 49,000 191,200 -5.8

Chính sách bảo mật | Điều khoản sử dụng |