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)
14/08/2023
24.93
 1,738,400 24.83 25.20 24.83 515,100 484,000 1.2
11/08/2023
24.90
 3,355,400 23.94 25.07 23.80 1,639,000 541,400 39.0
10/08/2023
23.84
 1,876,300 24.25 24.42 23.84 300,000 474,000 -6.2
09/08/2023
24.25
 1,934,800 24.18 24.28 24.04 789,200 566,900 7.8
08/08/2023
24.08
 2,256,100 24.45 24.59 24.01 385,400 948,600 -20.0
07/08/2023
24.59
 2,379,300 24.66 25.20 24.35 1,079,900 1,574,400 -17.8
04/08/2023
24.59
 2,650,500 24.28 24.66 24.11 528,400 1,492,700 -34.4
03/08/2023
24.08
 2,131,100 24.45 24.55 24.08 21,000 726,800 -25.1
02/08/2023
24.45
 1,788,400 24.52 24.83 24.14 643,300 724,200 -2.9
01/08/2023
24.52
 1,416,300 25.54 25.54 24.52 184,300 129,500 2.1
31/07/2023
25.61
 2,846,900 25.10 25.61 24.49 1,236,300 270,200 35.9
28/07/2023
25.10
 3,407,400 24.32 25.92 24.25 1,902,100 717,200 42.9
27/07/2023
24.25
 3,221,600 23.87 24.38 23.77 1,544,300 200,500 47.3
26/07/2023
23.91
 3,039,100 23.19 23.91 23.09 2,172,300 52,800 73.4
25/07/2023
23.32
 2,059,500 22.57 23.50 22.57 847,600 269,000 19.7
24/07/2023
23.39
 3,741,400 22.47 23.46 22.47 1,009,300 107,100 30.7
21/07/2023
22.44
 2,161,000 21.89 22.44 21.89 521,000 23,300 16.2
20/07/2023
21.92
 1,768,500 21.86 22.10 21.62 31,300 198,300 -5.3
19/07/2023
21.99
 2,405,200 22.37 22.37 21.89 524,900 0 17.0
18/07/2023
22.23
 2,144,500 21.99 22.61 21.92 264,600 384,000 -3.9
17/07/2023
22.20
 4,448,500 21.65 22.47 21.65 1,196,000 879,100 10.3
14/07/2023
21.51
 1,931,500 21.79 21.79 21.17 211,500 388,800 -5.6
13/07/2023
21.65
 3,155,100 20.97 21.72 20.90 246,100 599,500 -10.9
12/07/2023
20.87
 1,416,600 20.80 21.04 20.80 39,100 452,900 -12.6
11/07/2023
20.76
 1,824,100 20.76 20.87 20.70 44,900 760,700 -21.7
10/07/2023
20.70
 2,044,900 20.70 20.93 20.59 532,000 960,200 -13.0
07/07/2023
20.63
 1,525,500 20.63 20.70 20.29 357,500 417,900 -1.8
06/07/2023
20.63
 1,202,900 21.00 21.00 20.56 320,200 460,500 -4.3
05/07/2023
21.00
 1,709,100 20.76 21.17 20.73 702,600 458,400 7.5
04/07/2023
20.76
 1,069,700 20.70 20.80 20.66 3,200 503,400 -15.2
03/07/2023
20.76
 812,600 20.93 20.97 20.70 262,600 263,100 0.0
30/06/2023
21.04
 1,399,300 21.04 21.04 20.59 338,200 47,500 8.9
29/06/2023
21.00
 1,836,500 21.24 21.48 20.90 514,200 560,600 -1.5
28/06/2023
21.48
 1,502,800 21.55 21.62 21.31 534,800 399,100 4.3
27/06/2023
21.51
 1,606,400 21.51 21.65 21.24 552,000 414,400 4.3
26/06/2023
21.48
 2,872,400 21.51 21.62 21.17 893,100 654,400 7.5
23/06/2023
21.62
 2,143,900 21.55 21.69 21.45 961,500 5,300 30.2
22/06/2023
21.41
 4,820,400 20.93 21.89 20.90 290,300 257,600 1.0
21/06/2023
20.90
 2,169,700 20.90 21.07 20.83 215,600 411,000 -6.0
20/06/2023
20.90
 1,736,700 20.63 20.97 20.63 329,900 419,100 -2.7
19/06/2023
20.76
 1,802,200 20.93 20.97 20.56 400,200 429,300 -0.9
16/06/2023
20.97
 3,320,600 20.97 21.11 20.76 476,100 629,900 -4.7
15/06/2023
20.93
 2,168,000 20.93 21.04 20.87 1,101,400 392,100 21.8
14/06/2023
21.07
 3,646,600 20.93 21.21 20.90 1,864,200 391,700 45.5
13/06/2023
20.93
 2,938,800 20.83 20.97 20.56 1,626,200 545,700 33.0
12/06/2023
20.87
 2,875,700 20.83 20.87 20.18 1,467,600 537,300 28.2
09/06/2023
20.80
 2,561,600 20.73 20.90 20.42 1,133,100 391,800 22.4
08/06/2023
20.76
 3,587,500 20.83 21.38 20.76 976,100 437,900 16.5
07/06/2023
20.80
 4,710,300 20.35 20.87 20.35 1,319,500 621,400 21.1
06/06/2023
20.35
 2,119,400 20.39 20.42 20.25 568,900 392,500 5.2
05/06/2023
20.39
 2,217,400 20.15 20.46 20.05 720,400 440,900 8.3
02/06/2023
20.08
 2,183,900 20.15 20.22 19.94 702,300 298,200 11.8
01/06/2023
20.08
 1,601,000 20.29 20.35 19.94 200,100 384,900 -5.4
31/05/2023
20.29
 1,441,600 20.56 20.63 20.25 56,400 149,700 -2.8
30/05/2023
20.56
 2,561,500 20.49 20.87 20.42 646,000 382,000 8.0
29/05/2023
20.46
 1,419,800 20.49 20.52 20.39 301,700 87,800 6.4
26/05/2023
20.35
 3,206,700 20.15 20.59 20.15 714,600 733,100 -0.5
25/05/2023
20.08
 1,800,600 19.94 20.08 19.77 585,200 606,200 -0.6
24/05/2023
19.98
 1,677,200 20.01 20.01 19.84 990,500 722,800 7.8
23/05/2023
19.94
 1,808,900 20.22 20.22 19.84 661,500 719,100 -1.7
22/05/2023
20.22
 1,331,700 20.11 20.22 19.94 300,100 512,400 -6.2
19/05/2023
20.11
 1,136,500 20.01 20.22 19.84 573,900 29,100 16.0
18/05/2023
20.01
 2,353,200 19.50 20.18 19.50 1,112,600 50,000 31.1
17/05/2023
19.47
 1,858,500 20.11 20.11 19.43 510,100 277,000 6.6
16/05/2023
20.11
 1,622,400 20.35 20.39 19.94 330,100 491,700 -4.8
15/05/2023
20.35
 1,480,300 20.76 20.76 20.29 343,100 206,100 4.1
12/05/2023
20.70
 2,014,500 20.46 20.76 20.35 723,500 66,100 19.8
11/05/2023
20.46
 1,452,000 20.35 20.59 20.35 111,800 65,000 1.4
10/05/2023
20.35
 1,812,500 20.18 20.46 20.15 415,900 446,400 -0.9
09/05/2023
20.15
 763,600 20.46 20.46 20.08 10,500 134,900 -3.7
08/05/2023
20.46
 1,608,800 20.63 20.73 20.39 339,500 418,900 -2.4
05/05/2023
20.63
 1,032,900 20.63 20.66 20.42 410,000 279,100 3.9
04/05/2023
20.80
 3,100,000 20.35 20.97 20.29 1,122,400 539,800 17.6
28/04/2023
20.35
 1,691,300 19.74 20.35 19.64 483,400 60,800 12.4
27/04/2023
19.64
 1,890,000 19.36 19.74 19.33 740,200 555,900 5.3
26/04/2023
19.33
 1,304,400 19.36 19.36 18.85 535,000 420,200 3.2
25/04/2023
19.36
 1,140,800 19.33 19.67 19.26 448,200 173,223 7.8
24/04/2023
19.30
 973,000 19.40 19.47 18.92 3,700 140,842 -3.9
21/04/2023
19.40
 858,900 19.43 19.53 19.16 231,900 176,826 1.6
20/04/2023
19.43
 574,600 19.33 19.50 19.33 0 4,000 -0.1
19/04/2023
19.43
 840,800 19.88 19.88 19.43 284,000 267,667 0.5
18/04/2023
19.81
 687,200 19.94 19.94 19.53 216,000 184,178 0.9
17/04/2023
19.94
 979,600 19.53 19.94 19.47 329,910 0 9.6
14/04/2023
19.53
 1,618,200 20.22 20.32 19.47 20,800 140,133 -3.4
13/04/2023
20.32
 1,521,100 20.39 20.42 19.91 464,200 97,010 10.9
12/04/2023
20.39
 3,632,100 19.53 20.52 19.47 567,800 792,781 -6.7
11/04/2023
19.47
 773,000 19.36 19.50 19.09 53,600 177,590 -3.5
10/04/2023
19.36
 3,536,200 19.47 19.74 19.12 283,400 2,439,010 -61.1
07/04/2023
19.16
 2,584,300 19.26 19.60 19.09 215,950 2,052,410 -51.5
06/04/2023
19.47
 2,620,400 19.88 19.88 19.12 202,000 1,736,334 -43.7
05/04/2023
19.81
 1,485,700 19.84 20.15 19.70 329,800 80,400 7.2
04/04/2023
19.91
 1,411,100 20.15 20.15 19.60 184,900 212,627 -0.8
03/04/2023
20.01
 2,543,800 19.12 20.01 18.99 168,200 461,410 -8.6
31/03/2023
18.85
 1,315,300 18.44 18.99 18.44 359,200 200,800 4.4
30/03/2023
18.44
 395,000 18.58 18.58 18.44 1,800 1,000 0.0
29/03/2023
18.48
 670,800 18.54 18.58 18.27 106,000 1,500 2.8
28/03/2023
18.27
 1,188,000 18.44 18.78 18.10 200,000 4,400 5.2
27/03/2023
18.24
 957,400 18.20 18.34 18.10 450,800 12,166 11.7
24/03/2023
18.17
 1,125,700 17.86 18.24 17.83 341,400 221,300 3.2
23/03/2023
17.86
 766,100 17.76 17.96 17.72 470,400 316,000 4.1

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