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

37.65
0.40
(1.07%)
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
(2024-08-19) 		0.15 0.40% 41,707,600 -1,813,840 -69.4
37.10
38
37.65
2 tháng
(2024-07-18) 		0.45 1.22% 80,527,700 529,053 15.0
34.50
38
37.65
3 tháng
(2024-06-18) 		-0.55 -1.46% 152,778,800 3,275,317 116.3
34.50
38.55
37.65
6 tháng
(2024-03-20) 		0.70 1.92% 362,305,700 3,987,626 129.3
33
38.60
37.65
12 tháng
(2023-09-22) 		7.25 24.17% 620,781,700 12,304,770 453.0
28.40
38.60
37.65
24 tháng
(2022-09-27) 		10.52 39.37% 1,125,591,900 78,970,826 2,013.5
17.27
38.60
37.65
36 tháng
(2021-10-04) 		3.28 9.67% 1,523,098,800 74,301,091 2,089.4
17.27
46.94
37.65
60 tháng
(2019-10-14) 		19.73 112.56% 2,284,625,970 -7,762,518 -254.7
12.83
46.94
37.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
37.65
 2,263,100 37.20 37.95 37.20 708,718 103,421 0
13/09/2024
37.25
 1,461,000 37 37.40 37 411,228 210,960 7.4
12/09/2024
37.15
 1,132,700 37.40 37.40 37.05 619,559 289,300 12.3
11/09/2024
37.30
 1,844,200 37.30 37.45 36.60 538,584 174,500 13.5
10/09/2024
37.30
 3,655,500 37.70 37.75 37 819,282 1,178,300 -13.5
09/09/2024
37.60
 3,178,000 37.80 38.15 37.50 1,205,907 2,449,500 -46.8
06/09/2024
37.80
 1,751,600 37.60 37.80 37.35 725,950 1,033,300 -11.5
05/09/2024
37.95
 2,600,000 38 38.20 37.45 394,800 963,000 -21.6
04/09/2024
38
 3,805,600 37.40 38.40 37.35 469,100 1,141,942 -25.5
30/08/2024
37.70
 1,282,400 37.80 37.80 37.30 366,404 160,700 7.8
29/08/2024
37.70
 1,775,900 37.45 37.90 37.20 439,100 290,502 5.6
28/08/2024
37.45
 1,943,500 37.50 37.60 36.75 39,100 116,350 -2.9
27/08/2024
37.50
 3,743,900 37.50 38.75 37.50 355,900 1,199,000 -32.1
26/08/2024
37.70
 1,884,000 37.65 37.85 37.20 274,300 195,900 3.0
23/08/2024
37.40
 2,206,600 37.55 37.55 37.05 391,000 267,000 4.7
22/08/2024
37.60
 1,613,300 37.70 37.70 37.20 352,000 109,400 9.1
21/08/2024
37.70
 1,791,600 37.55 37.85 37.10 291,200 122,900 6.3
20/08/2024
37.75
 4,063,400 37.05 38.05 36.95 800,300 10,500 29.5
19/08/2024
37.10
 1,974,400 37.30 37.35 36.95 100,000 494,500 -14.6
16/08/2024
37.15
 6,300,400 35.50 37.50 35.40 1,003,900 1,098,100 -3.4
15/08/2024
35.50
 830,500 35.50 35.70 35 352,500 38,700 11.1
14/08/2024
35.70
 877,300 35.80 35.85 35.30 202,100 48,100 5.5
13/08/2024
35.80
 893,700 35.65 35.90 35.40 205,600 78,000 4.6
12/08/2024
35.70
 687,700 35.50 35.75 35.35 175,000 60,500 4.1
09/08/2024
35.65
 1,059,300 35.50 35.75 35.15 399,400 333,700 2.4
08/08/2024
35.25
 1,319,500 35.55 35.55 35.15 504,100 591,800 -3.1
07/08/2024
35.70
 1,161,700 35.25 35.70 35.10 258,400 43,100 7.7
06/08/2024
35.30
 1,404,600 34.90 35.30 34.20 110,300 166,100 -1.9
05/08/2024
34.50
 2,317,300 34.10 34.70 33.50 459,900 47,700 14.1
02/08/2024
35
 2,251,800 34.20 35 34 438,400 552,800 -3.7
01/08/2024
34.80
 2,273,700 36.25 36.25 34.60 265,800 144,600 4.2
31/07/2024
36.25
 1,430,900 36.05 36.45 36 366,600 13,000 12.8
30/07/2024
36
 1,167,500 36.20 36.35 35.85 104,000 228,600 -4.5
29/07/2024
36.20
 1,032,200 36.30 36.30 35.90 2,000 94,920 -3.4
26/07/2024
36
 1,009,500 35.90 36.10 35.85 5,000 90,300 -3.1
25/07/2024
36
 994,900 35.80 36 35.40 340,700 218,600 4.5
24/07/2024
36
 2,237,200 35.20 36.20 34.90 156,600 0 5.6
23/07/2024
35.50
 2,079,700 36.05 36.20 35.30 370,100 215,275 5.4
22/07/2024
36.10
 2,274,600 36.20 36.50 35.50 369,900 219,100 5.5
19/07/2024
36.60
 2,078,300 36.70 36.90 36.05 456,900 2,048 16.6
18/07/2024
36.80
 3,137,800 36.90 36.90 35.80 456,900 376,164 3.1
17/07/2024
36.90
 6,616,900 38 38 35.50 1,616,800 1,110,200 18.6
16/07/2024
37.80
 2,895,000 37.80 37.95 37.30 458,000 483,900 -1.0
15/07/2024
37.80
 3,552,000 38 38.25 37.30 173,200 518,475 -13.1
12/07/2024
38
 2,716,100 38.55 39 37.80 102,900 990,182 -33.8
11/07/2024
38.55
 13,615,500 38.10 40 38.05 0 0 0
10/07/2024
37.90
 3,538,300 37.60 37.95 37.25 1,241,600 542,231 26.4
09/07/2024
37.50
 2,656,300 37.10 37.50 36.90 578,800 672,431 -3.4
08/07/2024
37.20
 5,106,900 38.30 38.55 37.15 592,900 1,734,639 -42.9
05/07/2024
38.30
 4,021,000 38 38.65 37.70 789,050 464,254 12.4
04/07/2024
37.95
 1,555,700 37.85 37.95 37.55 485,000 68,215 15.8
03/07/2024
37.85
 1,511,800 37.95 38 37.55 357,400 374,200 -0.6
02/07/2024
37.90
 3,263,100 37 37.95 36.80 306,100 670,700 -13.5
01/07/2024
37
 1,237,100 36.90 37 36.50 418,800 264,800 5.7
28/06/2024
36.90
 2,296,800 37.15 37.20 36.45 1,271,700 210,993 39.1
27/06/2024
37.50
 2,277,900 36.85 37.50 36.30 1,210,600 62,871 42.7
26/06/2024
37
 1,983,300 36.95 37 36.20 600,100 191,909 15.2
25/06/2024
37.10
 1,843,300 36.50 37.10 36.20 754,400 287,065 17.4
24/06/2024
36.65
 3,284,200 37.50 37.50 35.50 566,800 287,830 10.2
21/06/2024
37.50
 2,478,100 37.65 37.70 36.90 651,100 716,595 -2.4
20/06/2024
37.55
 2,147,500 37.45 37.65 37 452,000 169,407 10.6
19/06/2024
37.70
 2,073,200 37.90 37.90 37.15 350,500 468,789 -4.3
18/06/2024
37.80
 1,581,100 37.75 38.35 37.30 255,600 197,400 2.2
17/06/2024
37.55
 3,113,200 37.25 37.75 37.20 289,200 124,900 6.2
14/06/2024
37.50
 3,969,100 38.70 38.80 37.50 895,100 499,800 15.1
13/06/2024
38.60
 7,228,600 38.10 39.35 38 0 0 0
12/06/2024
37.95
 4,626,000 37.20 38.15 37.10 1,129,526 285,100 31.8
11/06/2024
37.20
 2,550,700 37.30 37.40 36.65 400,400 779,980 -13.9
10/06/2024
37.30
 2,514,400 37.35 37.80 37 138,451 434,696 -11.0
07/06/2024
37.30
 3,087,100 36.70 37.50 36.45 131,000 222,053 -3.4
06/06/2024
36.50
 4,547,700 37.30 37.30 36.35 250,157 1,723,275 -54.4
05/06/2024
37.05
 4,622,900 37.85 37.85 37.05 6,000 2,238,879 -83.4
04/06/2024
37.50
 2,696,000 37.95 37.95 37.45 308,300 1,417,884 -41.7
03/06/2024
38
 8,207,700 36.35 38.50 36.25 583,900 894,471 -11.4
31/05/2024
36.20
 2,717,900 36 36.20 35.75 742,400 403,745 12.3
30/05/2024
36.05
 3,370,000 35.40 36.05 35.05 670,220 169,108 18.1
29/05/2024
35.70
 3,036,900 36.15 36.20 35.70 120,934 1,236,418 -40.1
28/05/2024
36.25
 2,763,100 35.95 36.25 35.70 371,300 1,121,390 -26.6
27/05/2024
35.80
 2,314,500 35.75 35.80 35 357,151 616,934 -9.1
24/05/2024
35.60
 6,015,400 36.80 37.10 35 761,700 1,964,864 -43.7
23/05/2024
36.95
 2,719,200 36.50 36.95 36.35 502,510 29,468 17.5
22/05/2024
36.60
 4,342,500 36.55 37.10 36.40 61,900 322,432 -9.5
21/05/2024
36.50
 2,996,100 36.70 36.85 36.25 151,300 260,610 -4.0
20/05/2024
36.90
 3,005,800 37.20 37.25 36.65 838,000 475,420 13.3
17/05/2024
36.90
 3,146,100 36.80 36.90 36.55 651,400 665,045 -0.5
16/05/2024
36.80
 3,640,500 36.70 37 36.40 430,200 311,560 4.5
15/05/2024
36.40
 4,473,400 36 36.75 35.85 1,471,700 619,245 31.1
14/05/2024
35.90
 969,800 36.40 36.40 35.85 24,000 314,990 -10.5
13/05/2024
36.30
 4,319,500 36.15 36.75 36.10 1,591,600 1,536,337 2.0
10/05/2024
36
 2,145,200 35.95 36.15 35.50 422,000 77,027 12.4
09/05/2024
36
 3,070,200 36 36.35 35.55 590,400 89,201 18.0
08/05/2024
36
 2,292,200 35.65 36.05 35.35 553,300 372,000 6.6
07/05/2024
36.10
 2,990,500 35.85 36.20 35.65 511,900 137,160 13.5
06/05/2024
35.70
 2,486,400 35.90 36 35.50 259,300 414,500 -5.6
03/05/2024
35.90
 3,634,400 35.40 35.90 34.65 90,800 260,700 -6.0
02/05/2024
35
 1,506,200 35 35 34 221,250 93,498 4.5
26/04/2024
35
 3,717,500 34 35.45 33.95 1,518,000 145,300 48.0
25/04/2024
34.60
 2,052,500 34.30 34.60 33.75 1,098,500 260,500 28.8
24/04/2024
34.55
 3,040,700 33.80 34.90 33.65 813,400 314,000 17.2
23/04/2024
33.45
 2,792,000 33.50 33.70 33 1,548,200 566,000 32.9

Chính sách bảo mật | Điều khoản sử dụng |