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

5.60
-0.15
(-2.61%)
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
(2024-11-04) 		0.34 6.46% 105,585,900 1,927,090 11.1
5.18
5.84
5.60
2 tháng
(2024-10-07) 		0.42 8.11% 154,452,400 4,336,890 23.8
5.18
5.84
5.60
3 tháng
(2024-09-05) 		0.28 5.26% 218,330,200 3,858,790 21.3
5.18
5.84
5.60
6 tháng
(2024-06-07) 		-0.30 -5.08% 407,187,400 4,272,990 23.5
5.12
5.90
5.60
12 tháng
(2023-12-11) 		-0.78 -12.23% 851,100,800 4,261,068 23.6
5.12
6.54
5.60
24 tháng
(2022-12-15) 		0.66 13.36% 2,288,907,700 3,195,773 16.5
4.05
8.16
5.60
36 tháng
(2021-12-20) 		-9.65 -63.28% 2,742,628,000 5,250,089 61.2
4.05
16.47
5.60
60 tháng
(2021-07-19) 		-8.43 -60.08% 2,900,880,301 5,294,089 61.9
4.05
16.91
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2022
13.45
 1,593,300 13.24 13.49 13.09 16,600 13,300 0.1
17/02/2022
13.45
 1,034,100 13.45 13.53 13.24 13,500 6,900 0.1
16/02/2022
13.45
 1,658,900 12.95 13.53 12.88 63,300 5,000 1.1
15/02/2022
12.84
 1,033,700 12.81 12.95 12.59 5,000 21,200 -0.3
14/02/2022
12.81
 1,206,700 12.77 13.09 12.59 59,700 1,900 1.0
11/02/2022
12.99
 1,008,000 13.02 13.13 12.81 0 30,400 -0.5
10/02/2022
13.17
 1,144,100 13.06 13.31 12.84 114,700 20,800 1.7
09/02/2022
13.06
 1,114,500 12.73 13.09 12.52 83,200 11,100 1.3
08/02/2022
12.95
 975,700 12.88 13.17 12.37 2,600 24,600 -0.4
07/02/2022
12.66
 1,145,400 12.34 12.91 12.23 71,800 0 1.3
28/01/2022
12.09
 829,700 11.80 12.23 11.65 9,700 42,000 -0.5
27/01/2022
11.80
 942,100 11.65 12.16 11.58 7,600 5,000 0.0
26/01/2022
11.73
 2,580,300 12.59 12.88 11.73 31,200 0 0.4
25/01/2022
12.59
 1,985,900 12.52 12.88 12.19 60,700 0 1.1
24/01/2022
13.09
 1,649,800 13.81 14.03 13.09 0 0 0
21/01/2022
14.06
 1,479,500 14.39 14.53 13.85 900 31,000 -0.6
20/01/2022
14.10
 1,209,000 13.38 14.39 13.13 10,000 47,400 -0.7
19/01/2022
13.09
 1,007,600 13.60 14.21 12.95 100 42,100 -0.8
18/01/2022
13.81
 1,248,100 14.10 14.75 13.60 8,100 42,500 -0.7
17/01/2022
14.46
 2,685,300 14.39 14.46 13.88 30,000 55,100 -0.5
14/01/2022
13.53
 2,154,400 13.17 14.10 12.99 47,600 24,100 0.4
13/01/2022
13.96
 3,741,500 14.46 15.11 13.96 13,000 23,400 -0.2
12/01/2022
15
 3,058,000 15.25 15.83 15 22,700 14,500 0.2
11/01/2022
16.12
 3,358,800 16.04 16.91 15.47 87,100 600 1.9
10/01/2022
16.47
 4,682,400 16.40 17.34 15.83 23,200 1,500 0.3
07/01/2022
16.26
 2,597,500 16.55 16.98 16.19 0 7,300 -0.2
06/01/2022
16.26
 6,218,300 15.32 16.26 15.29 20,900 9,300 0.3
05/01/2022
15.22
 3,704,600 14.53 15.32 14.32 25,600 0 0.5
04/01/2022
14.50
 1,875,400 14.42 14.96 14.35 6,200 19,900 -0.3
31/12/2021
14.39
 1,192,600 14.39 14.46 14.10 6,000 1,500 0.1
30/12/2021
14.39
 1,369,400 14.53 14.89 14.28 2,800 500 0.0
29/12/2021
14.46
 1,616,500 14.21 14.68 14.03 3,700 0 0.1
28/12/2021
14.17
 1,276,800 14.46 14.96 14.17 0 0 0
27/12/2021
14.46
 1,008,700 14.64 14.64 13.99 2,000 5,000 -0.1
24/12/2021
14.39
 1,454,700 14.03 14.39 13.67 0 0 0
23/12/2021
14.03
 2,497,000 14.57 14.68 13.88 0 20,700 -0.4
22/12/2021
14.75
 2,005,700 15.11 15.25 14.60 18,000 6,500 0.2
21/12/2021
15.11
 1,317,600 15.22 15.32 14.75 0 10,200 -0.2
20/12/2021
15.25
 2,585,000 14.50 15.50 14.50 12,500 25,800 -0.3
17/12/2021
14.50
 1,850,700 14.75 14.82 14.28 8,400 30,200 -0.4
16/12/2021
14.68
 1,076,400 14.39 14.75 14.39 9,300 700 0.2
15/12/2021
14.50
 1,345,400 14.78 14.78 14.24 3,000 15,000 -0.2
14/12/2021
14.78
 1,838,500 15.47 15.47 14.60 10,400 24,700 -0.3
13/12/2021
15.40
 1,815,500 14.89 15.40 14.75 38,000 0 0.8
10/12/2021
14.75
 1,263,500 14.60 14.96 14.46 12,400 25,900 -0.3
09/12/2021
14.57
 1,089,200 14.35 14.78 14.17 23,100 800 0.4
08/12/2021
14.21
 1,009,000 14.14 14.75 13.92 0 17,100 -0.3
07/12/2021
14.21
 1,288,900 13.67 14.21 13.31 11,200 700 0.2
06/12/2021
13.71
 2,262,700 14.60 14.64 13.60 24,800 8,600 0.3
03/12/2021
14.60
 2,830,100 15.47 15.61 14.60 2,000 3,000 -0.0
02/12/2021
15.54
 2,042,800 15.40 16.33 15.40 100 10,300 -0.2
01/12/2021
15.40
 2,214,500 15.40 15.76 15.14 23,300 25,200 -0.0
30/11/2021
15.68
 4,110,500 15.86 15.86 15.11 3,500 0 0.1
29/11/2021
14.86
 2,867,700 13.67 14.86 13.53 20,200 5,200 0.3
26/11/2021
13.88
 2,408,600 13.78 14.24 13.49 41,900 25,900 0.3
25/11/2021
13.85
 1,489,800 13.78 14.39 13.45 0 8,700 -0.2
24/11/2021
13.63
 1,219,800 14.03 14.03 13.38 5,400 0 0.1
23/11/2021
13.60
 1,411,600 12.95 13.67 12.59 20,200 3,000 0.3
22/11/2021
13.35
 3,148,000 14.32 14.75 13.35 20,500 0 0.4
19/11/2021
14.32
 3,173,800 15.11 15.54 13.96 1,000 16,400 -0.3
18/11/2021
14.75
 3,774,100 14.10 14.75 13.78 3,000 0 0.1
17/11/2021
13.81
 2,184,900 13.53 14.03 13.24 700 0 0.0
16/11/2021
13.56
 2,371,800 13.63 14.03 13.20 300 30,000 -0.6
15/11/2021
13.53
 3,296,500 12.59 13.53 12.55 100 20,300 -0.4
12/11/2021
12.66
 1,341,300 12.73 12.88 12.41 0 300 -0.0
11/11/2021
12.73
 1,727,000 13.13 13.17 12.63 0 200 -0.0
10/11/2021
12.88
 2,014,300 12.81 12.95 12.59 0 100 0
09/11/2021
12.59
 2,058,300 12.09 12.81 12.09 0 1,500 -0.0
08/11/2021
12.09
 1,515,800 12.19 12.45 11.87 500 0 0.0
05/11/2021
12.01
 1,294,300 11.87 12.23 11.76 100 0 0.0
04/11/2021
11.83
 2,593,000 11.80 12.23 11.33 6,300 0 0
03/11/2021
12.16
 4,143,500 12.73 12.95 12.16 20,800 0 0.4
02/11/2021
13.06
 1,567,900 12.95 13.67 12.55 0 0 0
01/11/2021
12.95
 2,819,300 12.16 13.38 12.12 1,200 0 0.0
29/10/2021
12.59
 6,200,000 12.81 12.84 12.23 30,000 16,400 0.2
28/10/2021
12.01
 2,156,100 12.01 12.01 11.51 100 17,900 -0.3
27/10/2021
11.26
 3,753,100 10.68 11.26 10.68 10,000 0 0.2
26/10/2021
10.54
 876,000 10.58 10.65 10.29 0 0 0
25/10/2021
10.58
 1,224,100 10.83 10.83 10.50 0 0 0
22/10/2021
10.61
 1,331,600 10.36 10.79 10.22 0 1,000 -0.0
21/10/2021
10.43
 908,700 10.36 10.50 10.14 0 0 0
20/10/2021
10.29
 1,086,600 10.29 10.43 10 4,800 0 0.1
19/10/2021
10.22
 1,306,800 10.11 10.43 9.93 1,000 0 0.0
18/10/2021
10.29
 1,082,000 10.58 10.58 10.18 0 0 0
15/10/2021
10.65
 1,492,300 10.79 11.04 10.47 0 0 0
14/10/2021
10.54
 2,009,800 9.89 10.54 9.75 0 0 0
13/10/2021
9.86
 914,900 9.82 9.93 9.75 0 0 0
12/10/2021
9.86
 1,163,000 9.96 10 9.75 0 0 0
11/10/2021
9.96
 1,065,000 9.93 10.07 9.89 0 0 0
08/10/2021
10
 1,157,200 10.11 10.11 9.89 0 0 0
07/10/2021
10.07
 1,059,800 10.18 10.22 9.93 0 0 0
06/10/2021
10.11
 1,072,500 10.07 10.29 9.96 0 1,000 -0.0
05/10/2021
10.04
 1,139,400 9.93 10.14 9.78 0 35,700 -0.5
04/10/2021
9.93
 1,011,600 10 10.07 9.64 0 0 0
01/10/2021
10
 856,000 10.29 10.36 9.86 200 0 0.0
30/09/2021
10.14
 1,013,400 9.89 10.50 9.78 200 0 0.0
29/09/2021
9.86
 999,400 9.89 9.93 9.64 0 0 0
28/09/2021
9.89
 1,013,200 9.78 10 9.71 100 0 0.0
27/09/2021
9.86
 1,194,500 10.40 10.43 9.82 200 0 0.0
24/09/2021
10.43
 1,016,000 10.61 10.83 10.22 9,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |