CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

32.60
-0.20
(-0.61%)
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
(2024-10-23) 		-0.70 -2.10% 47,998,300 -2,427,999 -78.2
32
33.65
32.60
2 tháng
(2024-09-23) 		-1.85 -5.38% 116,554,000 -5,201,299 -150.2
32
35.77
32.60
3 tháng
(2024-08-26) 		-1.67 -4.88% 171,586,800 -10,578,799 -355.9
32
35.77
32.60
6 tháng
(2024-05-27) 		0.05 0.17% 355,673,100 -11,735,270 -404.6
31.36
35.77
32.60
12 tháng
(2023-11-28) 		4.15 14.57% 694,401,700 1,904,929 110.7
26.91
35.77
32.60
24 tháng
(2022-12-05) 		6.90 26.84% 1,123,067,200 17,280,883 604.2
20.12
35.77
32.60
36 tháng
(2021-12-08) 		-1.81 -5.26% 1,528,994,300 61,217,950 1,577.9
15.70
42.67
32.60
60 tháng
(2019-12-19) 		15.84 94.52% 2,407,537,730 -8,264,259 -302.5
11.66
42.67
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2021
30.77
 4,934,300 30.28 31.18 30.09 120,700 202,100 -3.3
02/08/2021
30.28
 3,915,800 30.58 30.99 30.02 62,300 67,800 -0.2
30/07/2021
30.58
 7,711,700 29.90 31.10 29.60 826,900 500,100 13.2
29/07/2021
29.90
 5,049,500 29.11 29.90 28.70 111,100 627,600 -20.1
28/07/2021
29.11
 3,765,700 29.49 29.49 28.96 27,100 606,900 -22.5
27/07/2021
29.49
 4,687,300 29.41 29.94 29.23 17,300 499,800 -19.0
26/07/2021
29.41
 6,050,400 28.85 30.13 28.89 493,200 3,038,300 -100.6
23/07/2021
28.85
 6,483,500 29.45 30.43 28.85 173,400 2,070,000 -74.6
22/07/2021
29.45
 14,906,700 27.54 29.45 27.27 369,200 3,736,300 -130.4
21/07/2021
27.54
 1,709,000 27.72 27.87 27.50 2,000 675,500 -24.8
20/07/2021
27.72
 3,284,000 28.02 28.70 27.54 55,200 1,900,800 -68.4
19/07/2021
28.02
 8,637,800 27.76 29.68 27.42 92,800 3,849,000 -142.4
16/07/2021
27.76
 1,400,500 27.31 27.80 27.31 2,000 134,200 -4.9
15/07/2021
27.31
 1,480,500 27.65 27.72 27.12 90,000 957,000 -31.5
14/07/2021
27.65
 2,943,900 27.27 27.87 26.67 731,700 215,100 18.7
13/07/2021
27.27
 1,547,200 27.20 27.39 26.93 1,351,300 127,700 44.4
12/07/2021
27.20
 3,714,200 27.50 27.57 26.37 2,334,600 232,300 76.0
09/07/2021
27.50
 3,217,600 27.61 27.84 27.39 2,145,800 487,100 61.2
08/07/2021
27.61
 2,712,000 27.57 27.72 26.97 1,205,800 184,300 36.9
07/07/2021
27.57
 4,087,900 27.12 27.61 26.15 1,526,800 33,400 53.9
06/07/2021
27.12
 2,922,200 27.65 27.99 27.12 11,200 21,400 -0.4
05/07/2021
27.65
 1,918,500 28.25 28.25 27.65 30,900 228,400 -7.0
02/07/2021
28.25
 2,099,800 28.32 28.47 28.17 676,700 1,900 25.4
01/07/2021
28.32
 2,175,700 28.21 28.40 27.95 822,900 147,600 25.4
30/06/2021
28.21
 2,263,600 28.17 28.63 28.10 537,200 38,300 18.8
29/06/2021
28.17
 3,357,100 27.91 28.63 27.91 99,900 233,200 -5.0
28/06/2021
27.91
 1,515,900 27.87 27.99 27.76 263,800 30,200 8.7
25/06/2021
27.87
 2,112,000 27.20 27.87 27.12 949,200 48,300 32.9
24/06/2021
27.20
 1,771,200 27.69 27.69 27.12 62,300 53,000 0.3
23/06/2021
27.69
 1,976,000 28.02 28.17 27.65 131,700 73,000 2.2
22/06/2021
28.02
 1,930,000 28.06 28.36 27.95 318,500 131,300 7.0
21/06/2021
28.06
 2,181,300 28.06 28.25 27.72 870,100 191,300 25.4
18/06/2021
28.06
 2,723,300 27.72 28.47 27.80 144,200 147,100 -0.1
17/06/2021
27.72
 1,586,500 27.72 27.84 27.20 60,000 88,200 -1.0
16/06/2021
27.72
 2,246,400 27.72 28.02 27.42 628,500 74,500 20.4
15/06/2021
27.72
 1,810,400 27.72 27.80 27.39 524,100 237,000 10.6
14/06/2021
27.72
 2,935,200 27.65 27.87 27.61 1,122,700 56,500 39.4
11/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/06/2021
27.65
 3,920,600 26.57 27.80 26.82 1,970,700 0 72.1
10/06/2021
26.57
 2,712,800 26.57 26.98 26.30 1,174,600 708,500 18.3
09/06/2021
26.57
 3,497,200 26.33 26.77 25.95 157,800 202,800 -1.8
08/06/2021
26.33
 5,436,800 26.50 26.84 26.19 867,500 11,500 33.2
07/06/2021
26.50
 4,367,100 26.74 27.05 26.16 80,100 178,300 -3.9
04/06/2021
26.74
 4,720,600 27.18 27.25 26.57 409,000 615,200 -8.2
03/06/2021
27.18
 3,257,900 26.98 27.39 26.84 516,200 131,500 15.3
02/06/2021
26.98
 3,754,500 27.01 27.32 26.77 797,800 225,000 22.6
01/06/2021
27.01
 4,518,700 26.94 27.46 26.64 728,400 101,900 24.8
31/05/2021
26.94
 3,991,900 26.64 27.05 26.16 800,100 118,600 26.6
28/05/2021
26.64
 2,688,400 26.64 26.81 26.36 210,800 24,800 7.3
27/05/2021
26.64
 8,750,800 25.34 26.98 25.34 600,200 210,100 15.2
26/05/2021
25.34
 2,885,400 25.31 25.58 24.93 34,500 278,800 -9.0
25/05/2021
25.31
 2,689,600 25.58 25.65 25.20 67,700 112,900 -1.7
24/05/2021
25.58
 4,367,300 25.54 25.95 25.54 17,600 97,000 -3.0
21/05/2021
25.54
 4,509,300 24.93 25.75 24.96 1,163,600 31,000 42.5
20/05/2021
24.93
 2,729,000 24.45 25.24 24.38 488,300 8,200,100 -277.6
19/05/2021
24.45
 5,583,700 24.59 24.59 23.91 76,400 25,800 1.8
18/05/2021
24.59
 3,940,900 24.93 24.93 24.45 37,800 178,000 -5.0
17/05/2021
24.93
 4,412,900 25.44 25.54 24.79 271,200 304,600 -1.2
14/05/2021
25.44
 4,937,300 25.07 25.95 25.03 22,000 6,900 0.6
13/05/2021
25.07
 3,389,100 25.34 25.44 24.96 80,400 155,200 -2.8
12/05/2021
25.34
 3,297,900 25.13 25.37 24.73 598,800 323,200 10.2
11/05/2021
25.13
 5,788,900 24.90 25.68 24.73 335,300 77,900 9.6
10/05/2021
24.90
 4,548,300 24.79 25.13 24.45 125,100 1,058,200 -33.8
07/05/2021
24.79
 6,818,700 24.90 25.00 24.32 907,200 635,000 9.9
06/05/2021
24.90
 4,334,300 24.96 25.54 24.76 18,000 96,700 -2.9
05/05/2021
24.96
 4,372,700 25.24 25.48 24.86 95,400 38,600 2.1
04/05/2021
25.24
 6,013,700 24.01 25.65 23.56 153,800 726,000 -20.9
29/04/2021
24.01
 11,026,900 23.80 24.45 23.87 1,009,000 574,300 15.2
28/04/2021
23.80
 8,048,000 23.60 24.38 23.39 483,300 1,043,700 -19.5
27/04/2021
23.60
 4,093,800 23.56 24.18 23.29 770,000 875,700 -3.7
26/04/2021
23.56
 3,947,900 24.11 24.59 23.50 148,500 817,800 -23.3
23/04/2021
24.11
 7,512,000 22.54 24.11 22.13 2,089,100 642,800 49.0
22/04/2021
22.54
 5,113,700 23.32 23.70 22.54 614,800 1,371,800 -25.7
20/04/2021
23.32
 5,564,200 22.61 23.77 22.64 2,247,000 4,033,000 -59.0

Chính sách bảo mật | Điều khoản sử dụng |