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)
#201 26/07/2023
31.82
0.77
 3,039,100 31.05 31.82 30.73 2,172,300 52,800 73.4
#202 25/07/2023
31.05
-0.09
 2,059,500 31.14 31.27 30.05 847,600 269,000 19.7
#203 24/07/2023
31.14
1.27
 3,741,400 29.86 31.23 29.91 1,009,300 107,100 30.7
#204 21/07/2023
29.86
0.68
 2,161,000 29.18 29.86 29.14 521,000 23,300 16.2
#205 20/07/2023
29.18
-0.41
 1,768,500 29.59 29.59 28.77 31,300 198,300 -5.3
#206 19/07/2023
29.59
0
 2,281,600 29.59 29.77 29.14 524,900 0 17.0
#207 18/07/2023
29.59
0.05
 2,144,500 29.55 30.09 29.18 264,600 384,000 -3.9
#208 17/07/2023
29.55
1
 4,448,500 28.55 29.91 28.82 1,196,000 879,100 10.3
#209 14/07/2023
28.55
-0.27
 1,855,100 28.82 29 28.18 211,500 388,800 -5.6
#210 13/07/2023
28.82
1.09
 3,155,100 27.73 28.91 27.82 246,100 599,500 -10.9
#211 12/07/2023
27.73
0.09
 1,346,200 27.64 28 27.68 39,100 452,900 -12.6
#212 11/07/2023
27.64
0.09
 1,824,100 27.55 27.77 27.55 44,900 760,700 -21.7
#213 10/07/2023
27.55
0.09
 2,044,900 27.45 27.86 27.41 532,000 960,200 -13.0
#214 07/07/2023
27.45
0
 1,525,500 27.45 27.55 27 357,500 417,900 -1.8
#215 06/07/2023
27.45
-0.50
 1,202,900 27.95 27.95 27.36 320,200 460,500 -4.3
#216 05/07/2023
27.95
0.36
 1,667,500 27.59 28.18 27.59 702,600 458,400 7.5
#217 04/07/2023
27.59
-0.05
 930,800 27.64 27.68 27.50 3,200 503,400 -15.2
#218 03/07/2023
27.64
-0.36
 812,600 28 28 27.55 262,600 263,100 -0.0
#219 30/06/2023
28
0
 1,399,300 28 28 27.41 338,200 47,500 8.9
#220 29/06/2023
28
-0.45
 1,614,100 28.45 28.59 27.82 514,200 560,600 -1.5
#221 28/06/2023
28.45
-0.18
 1,274,000 28.64 28.77 28.36 534,800 399,100 4.3
#222 27/06/2023
28.64
0.18
 1,606,400 28.45 28.82 28.27 552,000 414,400 4.3
#223 26/06/2023
28.45
-0.32
 2,620,200 28.77 28.77 28.18 893,100 654,400 7.5
#224 23/06/2023
28.77
0.27
 2,047,500 28.50 28.86 28.55 961,500 5,300 30.2
#225 22/06/2023
28.50
0.68
 4,820,400 27.82 29.14 27.82 290,300 257,600 1.0
#226 21/06/2023
27.82
0
 2,169,700 27.82 28.05 27.73 215,600 411,000 -6.0
#227 20/06/2023
27.82
0.18
 1,736,700 27.64 27.91 27.45 329,900 419,100 -2.7
#228 19/06/2023
27.64
-0.27
 1,802,200 27.91 27.91 27.36 400,200 429,300 -0.9
#229 16/06/2023
27.91
0.05
 3,320,600 27.86 28.09 27.64 476,100 629,900 -4.7
#230 15/06/2023
27.86
-0.18
 2,168,000 28.05 28.05 27.77 1,101,400 392,100 21.8
#231 14/06/2023
28.05
0.18
 3,646,600 27.86 28.23 27.82 1,864,200 391,700 45.5
#232 13/06/2023
27.86
0.09
 2,938,800 27.77 27.91 27.36 1,626,200 545,700 33.0
#233 12/06/2023
27.77
0.09
 2,875,700 27.68 27.77 26.86 1,467,600 537,300 28.2
#234 09/06/2023
27.68
0.05
 2,561,600 27.64 27.82 27.18 1,133,100 391,800 22.4
#235 08/06/2023
27.64
-0.05
 3,587,500 27.68 28.45 27.64 976,100 437,900 16.5
#236 07/06/2023
27.68
0.59
 4,710,300 27.09 27.77 27.09 1,319,500 621,400 21.1
#237 06/06/2023
27.09
-0.05
 2,119,400 27.14 27.18 26.95 568,900 392,500 5.2
#238 05/06/2023
27.14
0.41
 2,217,400 26.73 27.23 26.68 720,400 440,900 8.3
#239 02/06/2023
26.73
0
 2,183,900 26.73 26.91 26.55 702,300 298,200 11.8
#240 01/06/2023
26.73
-0.27
 1,601,000 27 27.09 26.55 200,100 384,900 -5.4
#241 31/05/2023
27
-0.36
 1,441,600 27.36 27.45 26.95 56,400 149,700 -2.8
#242 30/05/2023
27.36
0.14
 2,561,500 27.23 27.77 27.18 646,000 382,000 8.0
#243 29/05/2023
27.23
0.14
 1,419,800 27.09 27.32 27.14 301,700 87,800 6.4
#244 26/05/2023
27.09
0.36
 3,206,700 26.73 27.41 26.82 714,600 733,100 -0.5
#245 25/05/2023
26.73
0.14
 1,800,600 26.59 26.73 26.32 585,200 606,200 -0.6
#246 24/05/2023
26.59
0.09
 1,677,200 26.50 26.64 26.41 990,500 722,800 7.8
#247 23/05/2023
26.50
-0.36
 1,717,400 26.86 26.91 26.41 661,500 719,100 -1.7
#248 22/05/2023
26.86
0.05
 1,228,300 26.82 26.86 26.55 300,100 512,400 -6.2
#249 19/05/2023
26.82
0.05
 1,093,400 26.77 26.91 26.41 573,900 29,100 16.0
#250 18/05/2023
26.77
0.86
 2,242,900 25.91 26.86 25.95 1,112,600 50,000 31.1
#251 17/05/2023
25.91
-0.86
 1,858,500 26.77 26.77 25.86 510,100 277,000 6.6
#252 16/05/2023
26.77
-0.32
 1,622,400 27.09 27.14 26.55 330,100 491,700 -4.8
#253 15/05/2023
27.09
-0.45
 1,480,300 27.55 27.64 27 343,100 206,100 4.1
#254 12/05/2023
27.55
0.32
 2,014,500 27.23 27.64 27.09 723,500 66,100 19.8
#255 11/05/2023
27.23
0.14
 1,452,000 27.09 27.41 27.09 111,800 65,000 1.4
#256 10/05/2023
27.09
0.27
 1,812,500 26.82 27.23 26.82 415,900 446,400 -0.9
#257 09/05/2023
26.82
-0.45
 763,600 27.27 27.27 26.73 10,500 134,900 -3.7
#258 08/05/2023
27.27
-0.18
 1,531,800 27.45 27.59 27.14 339,500 418,900 -2.4
#259 05/05/2023
27.45
-0.18
 1,032,900 27.64 27.64 27.18 410,000 279,100 3.9
#260 04/05/2023
27.64
0.82
 2,986,700 26.82 27.91 27 1,122,400 539,800 17.6
#261 28/04/2023
26.82
0.68
 1,346,100 26.14 26.95 26.14 483,400 60,800 12.4
#262 27/04/2023
26.14
0.41
 1,890,000 25.73 26.27 25.73 740,200 555,900 5.3
#263 26/04/2023
25.73
-0.05
 1,304,400 25.77 25.77 25.09 535,000 420,200 3.2
#264 25/04/2023
25.77
0.09
 1,140,800 25.68 26.18 25.64 448,200 173,223 7.8
#265 24/04/2023
25.68
-0.14
 973,000 25.82 25.91 25.18 3,700 140,842 -3.9
#266 21/04/2023
25.82
-0.09
 858,900 25.91 26 25.50 231,900 176,826 1.6
#267 20/04/2023
25.91
0.05
 564,900 25.86 25.95 25.73 0 4,000 -0.1
#268 19/04/2023
25.86
-0.50
 840,800 26.36 26.45 25.86 284,000 267,667 0.5
#269 18/04/2023
26.36
-0.18
 687,200 26.55 26.55 26 216,000 184,178 0.9
#270 17/04/2023
26.55
0.55
 979,600 26 26.55 25.91 329,910 0 9.6
#271 14/04/2023
26
-1.05
 1,618,200 27.05 27.05 25.91 20,800 140,133 -3.4
#272 13/04/2023
27.05
-0.09
 1,521,100 27.14 27.18 26.50 464,200 97,010 10.9
#273 12/04/2023
27.14
1.23
 3,632,100 25.91 27.32 25.91 567,800 792,781 -6.7
#274 11/04/2023
25.91
0.14
 773,000 25.77 25.95 25.41 53,600 177,590 -3.5
#275 10/04/2023
25.77
0.32
 3,536,200 25.45 26.27 25.45 283,400 2,439,010 -61.1
#276 07/04/2023
25.45
-0.45
 2,454,500 25.91 26.09 25.41 215,950 2,052,410 -51.5
#277 06/04/2023
25.91
-0.45
 2,620,400 26.36 26.45 25.45 202,000 1,736,334 -43.7
#278 05/04/2023
26.36
-0.14
 1,485,700 26.50 26.82 26.23 329,800 80,400 7.2
#279 04/04/2023
26.50
-0.14
 1,411,100 26.64 26.82 26.09 184,900 212,627 -0.8
#280 03/04/2023
26.64
1.55
 2,543,800 25.09 26.64 25.27 168,200 461,410 -8.6
#281 31/03/2023
25.09
0.50
 1,315,300 24.59 25.27 24.55 359,200 200,800 4.4
#282 30/03/2023
24.59
0
 341,200 24.59 24.73 24.55 1,800 1,000 0.0
#283 29/03/2023
24.59
0.27
 670,800 24.32 24.73 24.32 106,000 1,500 2.8
#284 28/03/2023
24.32
0.05
 1,188,000 24.27 25 24.09 200,000 4,400 5.2
#285 27/03/2023
24.27
0.09
 957,400 24.18 24.41 24.09 450,800 12,166 11.7
#286 24/03/2023
24.18
0.41
 1,125,700 23.77 24.27 23.73 341,400 221,300 3.2
#287 23/03/2023
23.77
0.05
 766,100 23.73 23.91 23.59 470,400 316,000 4.1
#288 22/03/2023
23.73
-0.09
 1,235,900 23.82 24.09 23.59 941,900 12,900 24.5
#289 21/03/2023
23.82
0.41
 1,173,400 23.41 23.82 23 663,200 33,200 -6.7
#290 20/03/2023
23.41
-0.91
 870,500 24.32 24.32 22.68 312,600 28,600 7.3
#291 17/03/2023
24.32
0.50
 1,340,900 23.82 24.32 23.86 1,145,100 159,900 26.4
#292 16/03/2023
23.82
-0.32
 96,100 24.14 24.14 23.77 106,400 16,000 2.4
#293 15/03/2023
24.14
0.68
 662,000 23.45 24.36 22.95 141,700 66,200 2.0
#294 14/03/2023
23.45
-0.64
 819,000 24.09 24.18 23.09 374,600 273,900 2.6
#295 13/03/2023
24.09
0
 1,012,200 24.09 24.45 23.55 600,000 16,800 15.5
#296 10/03/2023
24.09
0.45
 763,800 23.64 24.23 23.50 509,200 5,000 13.4
#297 09/03/2023
23.64
0.09
 1,322,800 23.55 23.91 23.45 455,700 301,200 4.0
#298 08/03/2023
23.55
0.09
 654,600 23.45 23.55 21.82 85,300 35,077 1.3
#299 07/03/2023
23.45
-0.09
 691,300 23.55 23.68 23.41 483,100 99,000 9.9
#300 06/03/2023
23.55
1.41
 2,049,600 22.14 23.55 22.36 931,300 249,800 17.7

Chính sách bảo mật | Điều khoản sử dụng |