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

32.80
0.25
(0.77%)
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
(2024-10-21) 		-0.50 -1.54% 49,647,900 -5,594,800 -182.1
32
33.65
32.55
2 tháng
(2024-09-23) 		-2.45 -7.12% 110,724,500 -5,068,600 -146.0
32
35.77
32.55
3 tháng
(2024-08-22) 		-2.18 -6.38% 169,577,200 -10,079,500 -337.9
32
35.77
32.55
6 tháng
(2024-05-24) 		-0.36 -1.12% 355,859,000 -12,805,671 -444.2
31.36
35.77
32.55
12 tháng
(2023-11-27) 		3.55 12.46% 689,245,300 2,145,328 118.3
26.91
35.77
32.55
24 tháng
(2022-12-01) 		9.52 42.35% 1,125,908,100 20,469,016 693.9
20.12
35.77
32.55
36 tháng
(2021-12-06) 		-0.53 -1.64% 1,525,349,200 61,557,749 1,591.4
15.70
42.67
32.55
60 tháng
(2019-12-17) 		15.05 88.78% 2,402,251,220 -8,134,660 -298.4
11.66
42.67
32.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
32.80
 1,643,900 32.40 32.85 32.35 848,100 35,101 19.1
20/11/2024
32.55
 2,182,300 31.70 33 31.50 67,900 112,048 -1.5
19/11/2024
32
 2,426,600 32.40 32.60 31.65 1,500 1,439,300 -46.0
18/11/2024
32.60
 1,414,500 32.65 32.65 31.85 32,400 61,500 -0.9
15/11/2024
32.65
 3,474,100 32.85 32.95 31.90 390,200 459,871 -2.2
14/11/2024
33.35
 1,608,200 33.40 33.60 33 333,600 98,353 7.9
13/11/2024
33.50
 1,744,900 33.05 33.60 33.05 685,600 39,876 21.5
12/11/2024
33.45
 1,648,400 33.35 33.50 33 510,700 540,100 -0.9
11/11/2024
33.50
 1,148,900 33.55 33.55 33.10 257,900 52,100 6.9
08/11/2024
33.55
 1,276,200 33.70 33.70 33.25 101,000 411,000 -10.3
07/11/2024
33.60
 2,148,100 33.55 34.05 33.40 214,300 366,400 -5.1
06/11/2024
33.40
 1,659,000 33.20 33.40 32.80 0 0 0
05/11/2024
32.95
 1,452,100 33 33.05 32.65 580,200 663,600 -2.8
04/11/2024
33
 2,603,400 33.30 33.30 32.55 600,000 1,059,400 -15.0
01/11/2024
33.15
 2,005,200 33.30 33.60 33.15 593,800 700,500 -3.6
31/10/2024
33.50
 3,204,700 33.50 33.65 33.30 1,416,200 1,473,400 -1.9
30/10/2024
33.50
 1,562,900 33.50 33.50 33.25 410,000 535,900 -4.2
29/10/2024
33.50
 2,236,100 33.70 33.75 33.15 336,000 588,500 -8.4
28/10/2024
33.50
 1,522,300 33.10 33.55 33.10 535,200 267,000 9.0
25/10/2024
33.15
 2,212,100 33.65 33.75 33.15 391,100 872,200 -16.1
24/10/2024
33.65
 3,209,500 33.55 34.10 33.25 791,700 565,300 7.7
23/10/2024
33.30
 3,611,600 33.10 33.70 32.95 474,500 756,900 -9.4
22/10/2024
32.70
 4,393,500 32.55 33.35 32.25 361,500 2,454,000 -68.8
21/10/2024
32.50
 3,085,600 32.80 32.85 32.40 756,100 1,963,100 -39.3
18/10/2024
32.80
 1,825,000 33.35 33.40 32.80 101,000 562,100 -15.3
17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2024
33.35
 4,803,300 33.45 33.80 32.55 701,500 2,787,000 -68.4
16/10/2024
33.09
 2,359,400 33.45 33.50 32.82 316,700 313,900 0.0
15/10/2024
33.50
 4,004,700 34 34 33.36 695,300 726,400 -1.2
14/10/2024
33.95
 2,579,100 34.09 34.36 33.73 414,100 50,000 13.6
11/10/2024
34.09
 1,596,000 34.09 34.50 34 270,400 75,200 7.4
10/10/2024
34.09
 1,405,000 34.32 34.41 34.09 6,100 800 0.2
09/10/2024
34.27
 1,162,000 34.36 34.36 34.09 92,500 3,800 3.3
08/10/2024
34.09
 1,813,100 34 34.41 33.82 388,500 291,200 3.6
07/10/2024
34.32
 2,097,800 34.05 34.32 33.82 902,600 617,500 10.8
04/10/2024
34.05
 1,866,200 34 34.27 33.86 11,300 611,700 -22.5
03/10/2024
34
 6,723,900 35.09 35.14 33.77 25,200 675,800 -24.8
02/10/2024
35.09
 3,126,400 35.41 35.68 35.09 419,500 571,300 -5.9
01/10/2024
35.73
 5,012,900 35.45 36.27 35.32 1,492,400 914,300 22.7
30/09/2024
35.36
 2,996,800 35.14 35.45 35.09 1,045,400 544,700 19.4
27/09/2024
35.41
 2,701,800 35.91 35.91 35.27 446,300 322,600 4.8
26/09/2024
35.77
 3,581,100 35.91 35.91 35.27 1,505,500 219,300 50.5
25/09/2024
35.64
 5,414,400 35.14 36.09 35.09 595,900 136,500 18.0
24/09/2024
35
 3,758,100 34.55 35 34.45 501,000 166,000 12.8
23/09/2024
34.45
 2,249,600 34.41 34.82 34.23 314,100 129,000 7.0
20/09/2024
34.41
 7,831,100 34.77 34.77 34.36 3,437,600 4,520,500 -41.3
19/09/2024
34.55
 4,043,200 34.64 34.73 34.32 1,232,800 1,987,700 -28.7
18/09/2024
34.55
 5,043,700 34.86 34.86 34.45 1,125,500 2,867,400 -66.3
17/09/2024
34.82
 5,793,400 34.50 35 34.18 1,286,300 2,188,800 -34.6
16/09/2024
34.23
 2,263,100 33.82 34.50 33.82 708,700 103,400 22.7
13/09/2024
33.86
 1,461,000 33.64 34 33.64 411,200 210,900 7.4
12/09/2024
33.77
 1,132,700 34 34 33.68 399,500 69,300 12.3
11/09/2024
33.91
 1,844,200 33.91 34.05 33.27 538,500 174,500 13.5
10/09/2024
33.91
 3,655,500 34.27 34.32 33.64 819,200 1,178,300 -13.5
09/09/2024
34.18
 3,178,000 34.36 34.68 34.09 0 0 0
06/09/2024
34.36
 1,751,600 34.18 34.36 33.95 155,900 463,300 -11.5
05/09/2024
34.50
 2,600,000 34.55 34.73 34.05 394,800 963,000 -21.6
04/09/2024
34.55
 3,805,600 34 34.91 33.95 469,100 1,141,900 -25.5
30/08/2024
34.27
 1,282,400 34.36 34.36 33.91 366,400 160,700 7.8
29/08/2024
34.27
 1,775,900 34.05 34.45 33.82 439,100 290,500 5.6
28/08/2024
34.05
 1,943,500 34.09 34.18 33.41 39,100 116,300 -2.9
27/08/2024
34.09
 3,743,900 34.09 35.23 34.09 55,900 899,000 -32.1
26/08/2024
34.27
 1,884,000 34.23 34.41 33.82 274,300 195,900 3.0
23/08/2024
34
 2,206,600 34.14 34.14 33.68 391,000 267,000 4.7
22/08/2024
34.18
 1,613,300 34.27 34.27 33.82 352,000 109,400 9.1
21/08/2024
34.27
 1,791,600 34.14 34.41 33.73 291,200 122,900 6.3
20/08/2024
34.32
 4,063,400 33.68 34.59 33.59 800,300 10,500 29.5
19/08/2024
33.73
 1,974,400 33.91 33.95 33.59 100,000 494,500 -14.6
16/08/2024
33.77
 6,300,400 32.27 34.09 32.18 428,900 523,100 -3.4
15/08/2024
32.27
 830,500 32.27 32.45 31.82 352,500 38,700 11.1
14/08/2024
32.45
 877,300 32.55 32.59 32.09 202,100 48,100 5.5
13/08/2024
32.55
 893,700 32.41 32.64 32.18 205,600 78,000 4.6
12/08/2024
32.45
 687,700 32.27 32.50 32.14 175,000 60,500 4.1
09/08/2024
32.41
 1,059,300 32.27 32.50 31.95 399,400 333,700 2.4
08/08/2024
32.05
 1,319,500 32.32 32.32 31.95 504,100 291,800 7.5
07/08/2024
32.45
 1,161,700 32.05 32.45 31.91 258,400 43,100 7.7
06/08/2024
32.09
 1,404,600 31.73 32.09 31.09 110,300 66,100 1.6
05/08/2024
31.36
 2,317,300 31 31.55 30.45 459,900 47,600 14.1
02/08/2024
31.82
 2,251,800 31.09 31.82 30.91 438,400 552,800 -3.7
01/08/2024
31.64
 2,273,700 32.95 32.95 31.45 265,800 144,600 4.2
31/07/2024
32.95
 1,430,900 32.77 33.14 32.73 366,600 13,000 12.8
30/07/2024
32.73
 1,167,500 32.91 33.05 32.59 2,000 94,900 -3.4
29/07/2024
32.91
 1,032,200 33 33 32.64 2,000 94,900 -3.4
26/07/2024
32.73
 1,009,500 32.64 32.82 32.59 165,100 101,100 2.3
25/07/2024
32.73
 994,900 32.55 32.73 32.18 340,700 218,600 4.5
24/07/2024
32.73
 2,237,200 32 32.91 31.73 156,600 0 5.6
23/07/2024
32.27
 2,079,700 32.77 32.91 32.09 370,100 215,275 5.4
22/07/2024
32.82
 2,274,600 32.91 33.18 32.27 369,900 219,100 5.5
19/07/2024
33.27
 2,078,300 33.36 33.55 32.77 456,900 2,000 16.6
18/07/2024
33.45
 3,137,800 33.55 33.55 32.55 456,900 376,000 3.1
17/07/2024
33.55
 6,616,900 34.55 34.55 32.27 1,616,800 1,110,200 18.6
16/07/2024
34.36
 2,895,000 34.36 34.50 33.91 458,000 483,900 -1.0
15/07/2024
34.36
 3,552,000 34.55 34.77 33.91 484,000 522,500 -1.5
12/07/2024
34.55
 2,716,100 35.05 35.45 34.36 102,900 990,100 -33.8
11/07/2024
35.05
 13,615,500 34.64 36.36 34.59 1,428,700 3,299,400 -73.4
10/07/2024
34.45
 3,538,300 34.18 34.50 33.86 1,211,600 542,000 25.3
09/07/2024
34.09
 2,656,300 33.73 34.09 33.55 578,800 672,200 -3.4
08/07/2024
33.82
 5,106,900 34.82 35.05 33.77 592,900 1,734,500 -42.9
05/07/2024
34.82
 4,021,000 34.55 35.14 34.27 789,000 463,900 12.4
04/07/2024
34.50
 1,555,700 34.41 34.50 34.14 485,000 68,000 15.8
03/07/2024
34.41
 1,511,800 34.50 34.55 34.14 357,400 374,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |