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

14.15
0.50
(3.66%)
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
13.25
15.64
14.15
2 tháng
(2026-08-10) 		-3.25 -19.70% 189,538,400 -8,188,605 -179.1
13.25
16.86
14.15
3 tháng
(2026-07-10) 		-5.20 -28.20% 300,925,400 -14,139,305 -291.1
13.25
18.45
14.15
6 tháng
(2026-04-13) 		-10.57 -44.37% 553,475,900 -49,447,405 -1,141.7
13.25
24.14
14.15
12 tháng
(2025-10-13) 		-16.34 -55.22% 1,301,815,400 -59,249,705 -1,436.2
13.25
32.59
14.15
24 tháng
(2024-10-18) 		-13.86 -51.12% 2,172,072,800 -125,965,156 -3,992.3
13.25
33.64
14.15
36 tháng
(2023-10-24) 		-9.74 -42.37% 2,843,224,400 -118,165,641 -3,693.9
13.25
33.64
14.15
60 tháng
(2021-11-03) 		-16.06 -54.79% 3,699,676,200 -53,623,820 -1,949.4
12.98
35.27
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2026
14.15
 7,622,200 13.70 14.30 13.65 47,100 2,119,483 0
15/10/2026
13.65
 4,011,700 13.45 13.75 13.40 288,500 1,042,543 0
14/10/2026
13.50
 2,336,600 13.50 13.50 13.25 106,600 783,101 0
13/10/2026
13.50
 2,906,000 13.65 13.80 13.45 168,000 711,300 0
12/10/2026
13.70
 2,725,000 13.50 13.75 13.40 440,500 481,655 0
09/10/2026
13.40
 6,109,200 13 13.75 13 1,136,200 818,800 4.1
08/10/2026
13.25
 2,970,100 13.50 13.60 13.10 14,500 1,185,200 -15.6
07/10/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/10/2026
13.55
 2,409,600 13.65 13.75 13.50 80,700 753,700 -9.2
06/10/2026
13.50
 5,352,600 13.64 13.64 13.27 1,535,100 543,200 14.7
05/10/2026
13.64
 3,179,100 13.73 13.82 13.55 801,900 104,800 10.5
02/10/2026
13.73
 3,169,700 13.82 13.82 13.59 560,000 254,500 4.6
01/10/2026
13.77
 3,261,000 13.86 13.95 13.64 277,500 110,800 2.5
30/09/2026
13.95
 2,663,600 14.05 14.14 13.86 393,000 33,300 5.6
29/09/2026
13.95
 4,536,700 13.86 14.18 13.73 1,194,600 287,900 13.9
28/09/2026
13.91
 6,054,300 14.27 14.27 13.59 774,000 203,800 8.6
25/09/2026
14.27
 2,920,000 14.27 14.36 14.09 494,800 184,400 4.8
24/09/2026
14.27
 3,391,400 14.32 14.41 14.18 782,900 94,600 10.8
23/09/2026
14.41
 3,306,100 14.59 14.59 14.27 382,500 67,100 5.0
22/09/2026
14.55
 2,910,400 14.50 14.64 14.36 784,800 13,200 12.3
21/09/2026
14.41
 4,268,300 14.45 14.77 14.32 233,800 682,500 -7.1
18/09/2026
14.36
 5,132,600 14.50 14.64 14.32 302,400 1,397,600 -17.3
17/09/2026
14.18
 6,790,800 13.82 14.77 13.82 380,700 1,474,800 -17.1
16/09/2026
13.91
 4,287,600 14.18 14.27 13.86 92,500 1,207,300 -17.1
15/09/2026
14.18
 3,994,300 14.14 14.41 14.09 344,900 1,099,000 -11.7
14/09/2026
14.27
 5,455,500 14.82 14.82 14.05 556,700 625,000 -1.1
11/09/2026
14.82
 6,525,600 15.36 15.41 14.73 239,700 1,505,800 -20.9
10/09/2026
15.45
 2,432,900 15.36 15.50 15.23 157,400 233,200 -1.3
09/09/2026
15.45
 5,114,800 15.64 15.73 15.32 522,000 1,240,000 -12.3
08/09/2026
15.64
 3,006,400 15.77 15.86 15.59 52,700 1,002,600 -16.4
07/09/2026
15.77
 4,346,400 15.73 16.05 15.59 539,700 153,700 6.7
04/09/2026
15.73
 6,937,100 16.05 16.14 15.68 42,600 2,943,700 -50.3
03/09/2026
16
 6,710,000 16.41 16.45 15.91 219,600 1,253,400 -18.3
28/08/2026
16.55
 4,350,100 16.73 16.73 16.45 85,500 535,300 -8.2
27/08/2026
16.73
 3,546,500 16.77 16.86 16.55 389,300 903,100 -9.4
26/08/2026
16.73
 5,465,800 16.64 16.82 16.36 1,752,400 658,300 20.0
25/08/2026
16.55
 5,387,300 16.86 16.86 16.50 221,100 287,500 -1.2
24/08/2026
16.86
 11,393,900 16.55 17.09 16.36 895,500 1,359,100 -8.7
21/08/2026
16.36
 6,264,700 15.64 16.45 15.55 1,446,900 165,000 22.7
20/08/2026
15.59
 3,051,100 15.86 15.91 15.55 134,900 279,000 -2.5
19/08/2026
15.82
 4,195,400 16.09 16.14 15.50 109,500 832,600 -12.6
18/08/2026
16.09
 3,594,300 16.41 16.45 16 72,400 711,500 -11.4
17/08/2026
16.36
 4,434,800 16.09 16.55 16.05 1,073,500 103,900 17.4
14/08/2026
16.09
 5,768,200 16.14 16.59 15.86 649,600 1,296,700 -11.4
13/08/2026
16.14
 6,159,200 16.55 16.59 16.09 592,800 1,239,400 -11.6
12/08/2026
16.50
 5,105,300 16.59 16.68 16.27 704,400 847,900 -2.6
11/08/2026
16.55
 5,312,600 16.55 16.73 16.45 233,400 332,400 -1.8
10/08/2026
16.50
 4,382,300 16.36 16.59 16.27 328,200 432,200 -1.9
07/08/2026
16.32
 3,369,100 16.18 16.41 16.09 121,700 321,900 -3.6
06/08/2026
16.18
 4,018,600 16.50 16.55 16.05 218,000 629,300 -7.4
05/08/2026
16.50
 7,220,600 16.59 17 16.36 1,161,300 1,167,900 -0.1
04/08/2026
16.36
 3,681,200 16.36 16.50 16.32 359,900 873,900 -9.3
03/08/2026
16.36
 7,037,100 15.91 16.68 15.86 323,000 491,700 -3.0
31/07/2026
15.86
 4,566,800 16 16.05 15.82 1,080,000 1,570,000 -8.5
30/07/2026
15.91
 6,543,700 15.50 16.09 15.50 1,291,600 2,038,400 -13.0
29/07/2026
15.41
 2,780,800 15.45 15.55 15.23 241,500 761,500 -8.8
28/07/2026
15.41
 5,514,600 14.73 15.68 14.73 3,098,100 99,300 50.4
27/07/2026
14.91
 6,404,200 15.95 16.23 14.91 1,031,100 2,083,600 -18.6
24/07/2026
15.82
 4,633,800 16.32 16.36 15.77 387,000 1,907,900 -26.9
23/07/2026
16.36
 5,646,100 16.45 16.64 15.86 1,039,800 2,302,800 -22.7
22/07/2026
16.36
 9,093,500 16.36 16.68 16.23 2,687,400 2,362,000 5.8
21/07/2026
16.27
 4,863,300 16.09 16.73 16.09 2,071,600 1,164,400 16.5
20/07/2026
16.18
 7,729,000 16.64 16.73 15.82 660,100 1,048,800 -7.0
17/07/2026
16.77
 5,524,000 17.36 17.36 16.73 626,400 720,300 -1.8
16/07/2026
17.27
 8,619,400 17.68 17.82 16.77 1,548,000 3,163,500 -30.5
15/07/2026
17.73
 2,250,100 18.09 18.09 17.55 269,600 645,000 -7.4
14/07/2026
18.09
 3,268,600 18 18.14 17.68 435,100 837,600 -7.9
13/07/2026
18
 6,149,800 18.36 18.36 17.95 1,466,000 1,569,600 -2.0
10/07/2026
18.45
 2,472,700 18.64 18.86 18.45 384,100 692,600 -6.4
09/07/2026
18.77
 2,172,500 19 19.05 18.73 526,300 261,100 5.5
08/07/2026
19.09
 2,631,400 18.95 19.41 18.95 335,300 535,500 -4.2
07/07/2026
19.05
 3,048,700 18.64 19.09 18.41 1,275,200 91,100 24.4
06/07/2026
18.64
 5,202,200 19.36 19.45 18.18 707,900 75,200 12.9
03/07/2026
19.36
 4,643,700 19.64 19.77 19.27 1,200 426,000 -9.1
02/07/2026
19.68
 1,996,000 20 20 19.68 9,600 359,600 -7.6
01/07/2026
19.86
 2,945,100 19.68 20.09 19.64 25,800 100 0.6
30/06/2026
19.64
 2,297,600 19.68 19.82 19.59 202,700 169,000 0.7
29/06/2026
19.68
 2,453,700 19.64 19.86 19.64 566,200 609,700 -0.9
26/06/2026
19.64
 2,394,400 19.77 19.95 19.59 100 540,400 -11.7
25/06/2026
19.77
 2,028,300 19.95 19.95 19.73 30,300 432,900 -8.8
24/06/2026
19.95
 3,028,400 19.95 20.09 19.73 81,900 347,400 -5.8
23/06/2026
19.95
 6,659,200 20.45 20.59 19.91 20,700 211,000 -4.2
22/06/2026
20.45
 3,630,400 21 21.09 20.45 126,900 1,126,600 -22.6
19/06/2026
20.91
 2,652,100 20.91 21.18 20.77 549,800 245,000 7.0
18/06/2026
20.91
 4,388,900 21.27 21.32 20.91 112,800 925,800 -18.8
17/06/2026
21.18
 4,571,000 21.59 21.77 21.14 62,900 317,600 -6.0
16/06/2026
21.55
 6,685,700 21.32 21.86 21.14 245,600 1,554,400 -31.0
15/06/2026
21.14
 3,243,100 21.27 21.27 20.95 55,600 1,113,000 -24.5
12/06/2026
21
 4,844,700 21.45 21.45 20.95 2,400 847,700 -19.6
11/06/2026
21.23
 2,706,200 21.27 21.59 21.14 140,400 227,600 -2.0
10/06/2026
21.50
 5,883,700 21.64 21.95 21.50 221,200 337,500 -2.8
09/06/2026
21.55
 5,174,400 21.14 21.59 21 996,300 119,700 20.4
08/06/2026
21.09
 5,675,700 20.64 21.23 20.50 1,181,900 134,800 24.3
05/06/2026
20.82
 2,455,500 20.73 21.14 20.73 182,800 266,600 -1.9
04/06/2026
20.73
 1,308,300 20.77 20.77 20.55 10,000 232,100 -5.0
03/06/2026
20.82
 1,882,500 20.73 20.86 20.59 45,400 321,300 -6.3
02/06/2026
20.86
 4,406,100 20.59 21 20.50 1,396,300 222,600 26.9
01/06/2026
20.59
 2,087,200 20.55 20.86 20.55 243,200 397,100 -3.5
29/05/2026
20.50
 2,108,300 20.95 20.95 20.45 49,200 507,800 -10.4
28/05/2026
20.91
 2,841,500 20.91 21.27 20.73 408,800 432,900 -0.6
27/05/2026
20.91
 3,680,400 21.27 21.32 20.82 68,500 1,076,600 -23.4

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