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)
04/01/2024
23.25
 1,815,400 23.14 23.37 23.10 283,100 548,200 -8.2
03/01/2024
23.14
 1,181,700 23.18 23.18 22.95 320,400 460,500 -4.3
02/01/2024
23.18
 1,249,000 23.59 23.63 22.99 165,900 314,000 -4.6
29/12/2023
23.59
 1,677,500 23.07 23.59 23.03 1,309,400 176,000 35.3
28/12/2023
23.03
 1,150,700 23.03 23.29 22.99 331,600 207,000 3.8
27/12/2023
23.03
 1,367,000 23.03 23.10 22.92 712,000 611,100 3.1
26/12/2023
23.07
 2,067,900 22.88 23.07 22.61 1,063,200 908,100 4.9
25/12/2023
22.76
 883,000 22.58 22.88 22.58 71,200 165,900 -2.9
22/12/2023
22.58
 947,500 22.58 22.69 22.46 236,400 409,900 -5.2
21/12/2023
22.58
 1,699,000 22.39 22.61 22.13 469,800 738,300 -8.0
20/12/2023
22.39
 978,600 22.61 22.65 22.39 93,000 358,000 -7.9
19/12/2023
22.61
 1,617,100 22.69 22.73 22.39 101,100 831,700 -21.9
18/12/2023
22.76
 1,631,400 22.80 22.80 22.31 604,000 518,300 2.7
15/12/2023
22.80
 1,320,500 22.92 23.03 22.61 415,000 413,200 0.1
14/12/2023
23.03
 1,547,400 23.52 23.55 22.58 28,600 277,700 -7.7
13/12/2023
23.44
 1,713,000 23.63 23.70 23.40 474,100 304,500 5.3
12/12/2023
23.59
 1,279,400 23.63 23.67 23.40 2,800 287,400 -8.9
11/12/2023
23.59
 767,300 23.85 23.89 23.40 6,600 193,000 -5.8
08/12/2023
23.85
 1,000,300 23.82 23.93 23.67 252,200 22,200 7.3
07/12/2023
23.82
 2,028,600 24.27 24.27 23.44 211,500 114,900 3.1
06/12/2023
24.08
 3,062,500 24.31 24.31 23.97 647,800 1,494,300 -27.2
05/12/2023
24.12
 1,910,900 24.61 24.61 24.04 200,400 723,300 -16.9
04/12/2023
24.49
 4,225,100 23.89 24.72 23.85 1,009,600 32,100 31.6
01/12/2023
23.70
 794,900 23.89 23.89 23.40 309,500 1,800 9.6
30/11/2023
23.44
 1,869,700 23.74 23.78 23.44 555,400 1,134,400 -18.1
29/11/2023
23.70
 747,800 23.55 23.70 23.37 170,900 208,500 -1.2
28/11/2023
23.52
 1,110,100 23.44 23.55 22.80 147,700 506,300 -11.0
27/11/2023
23.52
 673,100 23.63 23.93 23.22 107,700 0 3.4
24/11/2023
23.59
 1,445,400 23.63 23.63 22.69 59,800 36,200 0.7
23/11/2023
23.52
 1,822,400 24.42 24.61 23.52 69,900 42,400 0.9
22/11/2023
24.27
 1,493,100 24.00 24.42 23.93 221,600 214,200 0.3
21/11/2023
24.04
 1,276,700 23.93 24.23 23.67 28,100 100,300 -2.3
20/11/2023
23.74
 1,054,400 23.14 23.82 23.07 182,000 219,800 -1.2
17/11/2023
23.67
 2,104,700 24.38 24.38 23.40 9,800 192,400 -5.8
16/11/2023
24.04
 955,200 23.97 24.04 23.63 0 0 0
15/11/2023
24.00
 2,107,800 24.42 24.46 23.85 1,311,200 217,900 35.3
14/11/2023
24.00
 1,586,200 23.97 24.19 23.70 456,400 46,000 13.1
13/11/2023
23.89
 1,806,400 23.59 24.64 23.52 75,500 96,900 -0.7
10/11/2023
23.55
 2,374,600 23.52 24.27 23.40 79,100 996,000 -29.1
09/11/2023
23.97
 3,804,000 23.44 24.64 23.14 462,900 608,000 -4.6
08/11/2023
23.33
 1,612,500 21.90 23.40 21.90 98,400 78,100 0.6
07/11/2023
22.01
 822,900 22.16 22.35 21.86 38,800 157,000 -3.5
06/11/2023
22.35
 1,281,900 22.39 22.39 22.05 152,100 276,900 -3.7
03/11/2023
21.94
 1,536,200 22.54 22.54 21.94 222,400 276,400 -1.6
02/11/2023
22.54
 1,435,600 21.71 22.76 21.34 489,900 153,800 10.1
01/11/2023
21.49
 905,400 21.49 21.49 20.44 309,600 180,300 3.7
31/10/2023
21.49
 1,493,100 21.49 21.64 21.07 919,900 311,600 17.4
30/10/2023
21.49
 1,027,500 22.09 22.09 21.49 105,600 649,900 -15.7
27/10/2023
22.24
 1,664,400 22.54 22.54 21.79 454,100 998,300 -16.0
26/10/2023
22.39
 1,342,600 22.16 22.46 21.45 633,600 60,200 16.7
25/10/2023
22.73
 787,800 22.99 23.22 22.69 91,900 200,900 -3.3
24/10/2023
22.99
 784,500 22.65 23.14 22.39 96,200 18,000 2.4
23/10/2023
22.65
 1,015,500 22.54 22.88 22.31 446,700 220,500 6.8
20/10/2023
22.69
 1,213,500 21.79 22.69 21.41 433,000 136,500 9.0
19/10/2023
21.90
 1,040,600 21.94 22.01 21.41 230,500 267,600 -1.0
18/10/2023
21.94
 1,236,300 22.39 22.39 21.04 254,700 17,000 6.9
17/10/2023
22.24
 2,211,900 24.00 24.00 22.24 266,600 347,400 -2.9
16/10/2023
23.82
 1,182,500 24.04 24.04 23.59 195,700 52,000 4.5
13/10/2023
24.04
 3,063,300 22.54 24.04 22.46 920,800 20,700 27.4
12/10/2023
22.50
 1,543,000 22.13 22.54 21.94 406,900 53,500 10.5
11/10/2023
21.94
 1,145,000 21.83 22.05 21.56 59,400 37,300 0.6
10/10/2023
22.09
 1,246,600 22.31 22.46 21.79 332,800 137,800 5.7
09/10/2023
22.16
 1,348,100 21.79 22.16 21.45 310,000 94,400 6.3
06/10/2023
22.16
 1,901,700 21.30 22.16 20.44 541,300 1,162,200 -17.1
05/10/2023
21.34
 893,600 21.79 21.86 21.19 7,000 522,000 -14.7
04/10/2023
21.79
 600,500 21.19 21.86 21.19 177,900 200,300 -0.6
03/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/10/2023
21.56
 999,700 22.28 22.54 21.41 63,600 307,600 -7.0
02/10/2023
22.20
 450,400 22.33 22.37 22.03 7,900 23,300 -0.5
29/09/2023
22.30
 652,400 22.37 22.57 22.30 262,600 36,400 7.4
28/09/2023
22.37
 1,073,900 21.92 22.54 21.51 349,700 64,800 9.2
27/09/2023
22.13
 994,400 21.51 22.13 21.41 159,100 68,500 2.9
26/09/2023
21.51
 1,304,600 21.51 21.86 21.24 236,900 75,900 5.1
25/09/2023
21.51
 1,957,800 22.54 22.85 21.04 458,000 110,400 11.4
22/09/2023
22.54
 1,827,900 23.43 23.56 22.40 98,200 672,600 -19.1
21/09/2023
23.77
 947,900 24.25 24.32 23.70 0 209,100 -7.3
20/09/2023
24.25
 1,655,900 23.36 24.25 23.22 697,500 441,700 9.0
19/09/2023
23.22
 941,900 23.63 23.70 23.05 143,200 125,700 0.6
18/09/2023
23.56
 892,500 23.70 23.80 23.46 0 0 0
15/09/2023
23.63
 1,172,700 23.84 24.04 23.63 146,700 621,400 -16.4
14/09/2023
23.63
 903,200 24.11 24.18 23.50 0 63,800 -2.2
13/09/2023
24.11
 1,995,300 24.32 24.73 24.04 851,600 767,800 3.0
12/09/2023
24.04
 1,891,900 23.77 24.25 23.73 747,500 853,700 -3.7
11/09/2023
23.77
 1,881,100 24.86 24.93 23.77 1,000 184,700 -6.5
08/09/2023
24.73
 2,145,700 24.93 24.93 24.66 69,200 826,300 -27.5
07/09/2023
24.90
 2,214,400 25.00 25.31 24.83 115,600 1,035,600 -33.7
06/09/2023
24.90
 1,032,500 24.76 25.27 24.52 23,200 305,500 -10.3
05/09/2023
24.79
 2,597,200 25.27 25.27 24.59 231,500 638,700 -14.9
31/08/2023
25.27
 2,198,900 24.66 25.27 24.66 1,572,100 123,800 53.3
30/08/2023
24.49
 1,205,600 24.28 24.59 24.25 356,300 139,600 7.7
29/08/2023
24.25
 1,589,900 24.32 24.59 24.08 338,400 838,200 -17.8
28/08/2023
24.25
 1,332,400 23.84 24.25 23.67 857,300 121,300 25.8
25/08/2023
23.60
 1,291,300 23.56 23.91 23.46 657,200 435,300 7.8
24/08/2023
23.56
 1,782,700 22.88 24.11 22.88 744,200 496,200 8.6
23/08/2023
22.88
 2,000,600 23.50 23.56 22.40 1,015,900 1,069,700 -1.5
22/08/2023
23.26
 927,300 23.22 23.36 22.68 413,000 64,000 11.8
21/08/2023
23.19
 1,989,100 22.44 23.53 22.33 1,355,500 86,000 42.5
18/08/2023
22.64
 3,578,300 23.91 24.04 22.57 919,600 756,400 5.7
17/08/2023
24.25
 2,268,100 24.55 24.55 23.91 961,400 891,100 2.5
16/08/2023
24.28
 1,511,200 24.59 24.62 24.14 67,700 930,600 -30.7
15/08/2023
24.59
 1,263,500 25.17 25.17 24.55 220,800 293,700 -2.7

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