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

36.90
0
(0%)
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
(2024-04-22) 		3.45 10.31% 49,685,200 5,565,787 195.1
33.45
37.05
37.05
2 tháng
(2024-03-21) 		-0.30 -0.81% 125,619,200 8,097,687 283.0
33
38.60
37.05
3 tháng
(2024-02-20) 		5.20 16.40% 235,386,500 19,058,363 674.4
31.70
38.60
37.05
6 tháng
(2023-11-22) 		4.60 14.24% 326,890,500 13,572,031 512.1
29.60
38.60
37.05
12 tháng
(2023-05-26) 		9.81 36.21% 563,431,400 28,242,731 988.5
26.73
38.60
37.05
24 tháng
(2022-05-31) 		2.15 6.18% 977,827,200 66,860,752 1,636.6
17.27
38.60
37.05
36 tháng
(2021-06-07) 		7.75 26.58% 1,566,249,800 78,558,152 2,234.8
17.27
46.94
37.05
60 tháng
(2019-06-17) 		20.08 119.34% 2,077,083,990 -7,845,387 -203.0
12.83
46.94
37.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
30.35
-0.30
 1,320,500 30.65 30.65 30.10 415,000 413,200 0.1
#102 14/12/2023
30.65
-0.55
 1,547,400 31.20 31.35 30.05 28,600 277,700 -7.7
#103 13/12/2023
31.20
-0.20
 1,713,000 31.40 31.55 31.15 474,100 304,500 5.3
#104 12/12/2023
31.40
0
 1,279,400 31.40 31.50 31.15 2,800 287,400 -8.9
#105 11/12/2023
31.40
-0.35
 767,300 31.75 31.80 31.15 6,600 193,000 -5.8
#106 08/12/2023
31.75
0.05
 1,000,300 31.70 31.85 31.50 252,200 22,200 7.3
#107 07/12/2023
31.70
-0.35
 2,028,600 32.05 32.30 31.20 211,500 114,900 3.1
#108 06/12/2023
32.05
-0.05
 3,062,500 32.10 32.35 31.90 647,800 1,494,300 -27.2
#109 05/12/2023
32.10
-0.50
 1,910,900 32.60 32.75 32 200,400 723,300 -16.9
#110 04/12/2023
32.60
1.05
 4,225,100 31.55 32.90 31.75 1,009,600 32,100 31.6
#111 01/12/2023
31.55
0.35
 794,900 31.20 31.80 31.15 309,500 1,800 9.6
#112 30/11/2023
31.20
-0.35
 1,869,700 31.55 31.65 31.20 555,400 1,134,400 -18.1
#113 29/11/2023
31.55
0.25
 747,800 31.30 31.55 31.10 170,900 208,500 -1.2
#114 28/11/2023
31.30
0
 1,110,100 31.30 31.35 30.35 147,700 506,300 -11.0
#115 27/11/2023
31.30
-0.10
 673,100 31.40 31.85 30.90 107,700 0 3.4
#116 24/11/2023
31.40
0.10
 1,445,400 31.30 31.45 30.20 59,800 36,200 0.7
#117 23/11/2023
31.30
-1
 1,822,400 32.30 32.75 31.30 69,900 42,400 0.9
#118 22/11/2023
32.30
0.30
 1,493,100 32 32.50 31.85 221,600 214,200 0.3
#119 21/11/2023
32
0.40
 1,276,700 31.60 32.25 31.50 28,100 100,300 -2.3
#120 20/11/2023
31.60
0.10
 1,054,400 31.50 31.70 30.70 182,000 219,800 -1.2
#121 17/11/2023
31.50
-0.50
 2,104,700 32 32.45 31.15 9,800 192,400 -5.8
#122 16/11/2023
32
0.05
 955,200 31.95 32 31.45 0 0 0
#123 15/11/2023
31.95
0
 2,107,800 31.95 32.55 31.75 1,311,200 217,900 35.3
#124 14/11/2023
31.95
0.15
 1,586,200 31.80 32.20 31.55 456,400 46,000 13.1
#125 13/11/2023
31.80
0.45
 1,806,400 31.35 32.80 31.30 75,500 96,900 -0.7
#126 10/11/2023
31.35
-0.55
 2,374,600 31.90 32.30 31.15 79,100 996,000 -29.1
#127 09/11/2023
31.90
0.85
 3,804,000 31.05 32.80 30.80 462,900 608,000 -4.6
#128 08/11/2023
31.05
1.75
 1,612,500 29.30 31.15 29.15 98,400 78,100 0.6
#129 07/11/2023
29.30
-0.45
 822,900 29.75 29.75 29.10 38,800 157,000 -3.5
#130 06/11/2023
29.75
0.55
 1,281,900 29.20 29.80 29.35 152,100 276,900 -3.7
#131 03/11/2023
29.20
-0.80
 1,536,200 30 30 29.20 222,400 276,400 -1.6
#132 02/11/2023
30
1.40
 1,435,600 28.60 30.30 28.40 489,900 153,800 10.1
#133 01/11/2023
28.60
0
 905,400 28.60 28.60 27.20 309,600 180,300 3.7
#134 31/10/2023
28.60
0
 1,493,100 28.60 28.80 28.05 919,900 311,600 17.4
#135 30/10/2023
28.60
-1
 1,027,500 29.60 29.60 28.60 105,600 649,900 -15.7
#136 27/10/2023
29.60
-0.20
 1,664,400 29.80 30 29 454,100 998,300 -16.0
#137 26/10/2023
29.80
-0.45
 1,342,600 30.25 30.25 28.55 633,600 60,200 16.7
#138 25/10/2023
30.25
-0.35
 787,800 30.60 30.90 30.20 91,900 200,900 -3.3
#139 24/10/2023
30.60
0.45
 784,500 30.15 30.80 29.80 96,200 18,000 2.4
#140 23/10/2023
30.15
-0.05
 1,015,500 30.20 30.45 29.70 446,700 220,500 6.8
#141 20/10/2023
30.20
1.05
 1,213,500 29.15 30.20 28.50 433,000 136,500 9.0
#142 19/10/2023
29.15
-0.05
 1,040,600 29.20 29.30 28.50 230,500 267,600 -1.0
#143 18/10/2023
29.20
-0.40
 1,236,300 29.60 29.80 28 254,700 17,000 6.9
#144 17/10/2023
29.60
-2.10
 2,211,900 31.70 31.95 29.60 266,600 347,400 -2.9
#145 16/10/2023
31.70
-0.30
 1,182,500 32 32 31.40 195,700 52,000 4.5
#146 13/10/2023
32
2.05
 3,063,300 29.95 32 29.90 920,800 20,700 27.4
#147 12/10/2023
29.95
0.75
 1,543,000 29.20 30 29.20 406,900 53,500 10.5
#148 11/10/2023
29.20
-0.20
 1,145,000 29.40 29.40 28.70 59,400 37,300 0.6
#149 10/10/2023
29.40
-0.10
 1,246,600 29.50 29.90 29 332,800 137,800 5.7
#150 09/10/2023
29.50
0
 1,348,100 29.50 29.50 28.55 310,000 94,400 6.3
#151 06/10/2023
29.50
1.10
 1,901,700 28.40 29.50 27.20 541,300 1,162,200 -17.1
#152 05/10/2023
28.40
-0.60
 893,600 29 29.10 28.20 7,000 522,000 -14.7
#153 04/10/2023
29
0.30
 600,500 28.70 29.10 28.20 177,900 200,300 -0.6
#154 03/10/2023
28.70
-0.85
 999,700 29.55 30 28.50 63,600 307,600 -7.0
#155 02/10/2023
29.55
-0.14
 450,400 29.68 29.77 29.32 7,900 23,300 -0.5
#156 29/09/2023
29.68
-0.09
 652,400 29.77 30.05 29.68 262,600 36,400 7.4
#157 28/09/2023
29.77
0.32
 1,073,900 29.45 30 28.64 349,700 64,800 9.2
#158 27/09/2023
29.45
0.82
 994,400 28.64 29.45 28.50 159,100 68,500 2.9
#159 26/09/2023
28.64
0
 1,304,600 28.64 29.09 28.27 236,900 75,900 5.1
#160 25/09/2023
28.64
-1.36
 1,957,800 30 30.41 28 458,000 110,400 11.4
#161 22/09/2023
30
-1.64
 1,827,900 31.64 31.64 29.82 98,200 672,600 -19.1
#162 21/09/2023
31.64
-0.64
 947,900 32.27 32.36 31.55 0 209,100 -7.3
#163 20/09/2023
32.27
1.36
 1,655,900 30.91 32.27 30.91 697,500 441,700 9.0
#164 19/09/2023
30.91
-0.45
 941,900 31.36 31.55 30.68 143,200 125,700 0.6
#165 18/09/2023
31.36
-0.09
 892,500 31.45 31.68 31.23 0 0 0
#166 15/09/2023
31.45
0
 1,172,700 31.45 32 31.45 146,700 621,400 -16.4
#167 14/09/2023
31.45
-0.64
 903,200 32.09 32.18 31.27 0 63,800 -2.2
#168 13/09/2023
32.09
0.09
 1,995,300 32 32.91 32 851,600 767,800 3.0
#169 12/09/2023
32
0.36
 1,891,900 31.64 32.27 31.59 747,500 853,700 -3.7
#170 11/09/2023
31.64
-1.27
 1,881,100 32.91 33.18 31.64 1,000 184,700 -6.5
#171 08/09/2023
32.91
-0.23
 2,145,700 33.14 33.18 32.82 69,200 826,300 -27.5
#172 07/09/2023
33.14
0
 2,214,400 33.14 33.68 33.05 115,600 1,035,600 -33.7
#173 06/09/2023
33.14
0.14
 1,032,500 33 33.64 32.64 23,200 305,500 -10.3
#174 05/09/2023
33
-0.64
 2,597,200 33.64 33.64 32.73 231,500 638,700 -14.9
#175 31/08/2023
33.64
1.05
 2,198,900 32.59 33.64 32.82 1,572,100 123,800 53.3
#176 30/08/2023
32.59
0.32
 1,205,600 32.27 32.73 32.27 356,300 139,600 7.7
#177 29/08/2023
32.27
0
 1,589,900 32.27 32.73 32.05 338,400 838,200 -17.8
#178 28/08/2023
32.27
0.86
 1,332,400 31.41 32.27 31.50 857,300 121,300 25.8
#179 25/08/2023
31.41
0.05
 1,291,300 31.36 31.82 31.23 657,200 435,300 7.8
#180 24/08/2023
31.36
0.91
 1,782,700 30.45 32.09 30.45 744,200 496,200 8.6
#181 23/08/2023
30.45
-0.50
 2,000,600 30.95 31.36 29.82 1,015,900 1,069,700 -1.5
#182 22/08/2023
30.95
0.09
 927,300 30.86 31.09 30.18 413,000 64,000 11.8
#183 21/08/2023
30.86
0.73
 1,989,100 30.14 31.32 29.73 1,355,500 86,000 42.5
#184 18/08/2023
30.14
-2.14
 3,578,300 32.27 32.27 30.05 919,600 756,400 5.7
#185 17/08/2023
32.27
-0.05
 2,268,100 32.32 32.68 31.82 961,400 891,100 2.5
#186 16/08/2023
32.32
-0.41
 1,511,200 32.73 32.77 32.14 67,700 930,600 -30.7
#187 15/08/2023
32.73
-0.45
 1,263,500 33.18 33.50 32.68 220,800 293,700 -2.7
#188 14/08/2023
33.18
0.05
 1,738,400 33.14 33.55 33.05 515,100 484,000 1.2
#189 11/08/2023
33.14
1.41
 3,355,400 31.73 33.36 31.68 1,639,000 541,400 39.0
#190 10/08/2023
31.73
-0.55
 1,876,300 32.27 32.50 31.73 300,000 474,000 -6.2
#191 09/08/2023
32.27
0.23
 1,934,800 32.05 32.32 32 789,200 566,900 7.8
#192 08/08/2023
32.05
-0.68
 2,256,100 32.73 32.73 31.95 385,400 948,600 -20.0
#193 07/08/2023
32.73
0
 2,379,300 32.73 33.55 32.41 1,079,900 1,574,400 -17.8
#194 04/08/2023
32.73
0.68
 2,650,500 32.05 32.82 32.09 528,400 1,492,700 -34.4
#195 03/08/2023
32.05
-0.50
 2,131,100 32.55 32.68 32.05 21,000 726,800 -25.1
#196 02/08/2023
32.55
-0.09
 1,788,400 32.64 33.05 32.14 643,300 724,200 -2.9
#197 01/08/2023
32.64
-1.45
 1,416,300 34.09 34.09 32.64 184,300 129,500 2.1
#198 31/07/2023
34.09
0.68
 2,846,900 33.41 34.09 32.59 1,236,300 270,200 35.9
#199 28/07/2023
33.41
1.14
 3,407,400 32.27 34.50 32.27 1,902,100 717,200 42.9
#200 27/07/2023
32.27
0.45
 3,221,600 31.82 32.45 31.64 1,544,300 200,500 47.3

Chính sách bảo mật | Điều khoản sử dụng |