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

36
-0.10
(-0.28%)
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
(2024-04-08) 		0.15 0.42% 57,619,300 6,117,892 209.6
33
36.45
36
2 tháng
(2024-03-11) 		-0.45 -1.23% 143,621,700 9,719,192 344.0
33
38.60
36
3 tháng
(2024-02-15) 		4.55 14.47% 217,948,500 17,291,537 610.6
31.30
38.60
36
6 tháng
(2023-11-10) 		4.65 14.83% 318,391,800 12,160,136 460.3
29.60
38.60
36
12 tháng
(2023-05-15) 		8.91 32.89% 556,387,700 28,350,736 979.6
25.91
38.60
36
24 tháng
(2022-05-19) 		1.70 4.96% 964,290,200 63,656,757 1,513.3
17.27
38.60
36
36 tháng
(2021-05-24) 		7.86 27.95% 1,586,110,200 79,139,957 2,263.5
17.27
46.94
36
60 tháng
(2019-06-04) 		19.58 119.26% 2,056,466,750 -9,456,192 -261.8
12.83
46.94
36
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
36
-0.10
 2,292,200 35.65 36.05 35.35 553,300 372,000 6.6
#2 07/05/2024
36.10
0.40
 2,990,500 35.85 36.20 35.65 511,900 137,160 13.5
#3 06/05/2024
35.70
-0.20
 2,486,400 35.90 36 35.50 259,300 414,500 -5.6
#4 03/05/2024
35.90
0.90
 3,634,400 35.40 35.90 34.65 90,800 260,700 -6.0
#5 02/05/2024
35
0
 1,506,200 35 35 34 221,250 93,498 4.5
#6 26/04/2024
35
0.40
 3,717,500 34 35.45 33.95 1,518,000 145,300 48.0
#7 25/04/2024
34.60
0.05
 2,052,500 34.30 34.60 33.75 1,098,500 260,500 28.8
#8 24/04/2024
34.55
1.10
 3,040,700 33.80 34.90 33.65 813,400 314,000 17.2
#9 23/04/2024
33.45
0
 2,792,000 33.50 33.70 33 1,548,200 566,000 32.9
#10 22/04/2024
33.45
0.45
 3,408,100 33.40 33.45 32.50 947,400 1,000,500 -1.7
#11 19/04/2024
33
-1
 4,253,700 33.90 33.90 32 1,396,300 775,200 20.2
#12 17/04/2024
34
-0.25
 1,880,100 34.40 34.40 34 186,700 290,900 -3.6
#13 16/04/2024
34.25
0.35
 4,882,200 33.90 34.30 33 1,704,300 525,900 39.5
#14 15/04/2024
33.90
-2.55
 4,062,400 36.30 36.60 33.90 102,500 428,900 -11.9
#15 12/04/2024
36.45
0.20
 2,247,800 36.35 36.55 36.15 26,300 219,900 -7.0
#16 11/04/2024
36.25
0.25
 2,746,100 35.40 36.50 35.40 1,194,100 237,800 34.5
#17 10/04/2024
36
0
 3,062,800 36.15 36.80 36 421,800 174,300 9.0
#18 09/04/2024
36
0.15
 3,431,300 35.85 36.10 35.35 751,600 925,000 -6.0
#19 08/04/2024
35.85
-0.65
 3,132,400 36.40 36.50 35.60 842,200 811,100 1.0
#20 05/04/2024
36.50
-0.85
 4,085,300 37 37.40 36.45 1,431,700 347,300 40.1
#21 04/04/2024
37.35
-0.40
 3,137,100 37.25 37.90 37.05 462,300 153,600 11.6
#22 03/04/2024
37.75
-0.30
 6,061,900 38.05 38.70 37.70 1,303,400 1,877,300 -21.8
#23 02/04/2024
38.05
0.05
 4,227,900 37.90 38.05 37.40 1,376,100 1,690,200 -11.7
#24 01/04/2024
38
0.20
 4,734,000 37.80 38.20 37.55 1,532,700 1,869,700 -12.7
#25 29/03/2024
37.80
-0.10
 2,925,900 37.90 38.15 37.50 264,300 356,500 -3.5
#26 28/03/2024
37.90
-0.50
 2,093,300 38.45 38.60 37.90 224,900 129,600 3.6
#27 27/03/2024
38.40
-0.20
 2,235,400 38.60 38.75 38.05 613,400 298,900 12.1
#28 26/03/2024
38.60
1.70
 5,454,300 36.90 38.95 36.50 1,499,000 183,600 50.2
#29 25/03/2024
36.90
-0.20
 3,512,300 37.10 38.10 36.70 64,900 712,200 -24.1
#30 22/03/2024
37.10
-0.10
 3,413,800 37.20 37.60 36.85 351,200 544,300 -7.2
#31 21/03/2024
37.20
0.65
 4,354,000 36.55 37.40 36.55 624,600 1,290,200 -24.6
#32 20/03/2024
36.55
-0.05
 3,462,900 36.60 36.90 36.20 43,700 917,100 -31.9
#33 19/03/2024
36.60
-0.60
 2,640,300 37.20 37.50 36.45 233,100 299,000 -2.4
#34 18/03/2024
37.20
0
 9,112,000 37.20 37.95 34.60 1,851,400 960,500 32.5
#35 15/03/2024
37.20
-0.30
 4,146,100 37.50 38.35 37.05 764,200 1,188,600 -15.9
#36 14/03/2024
37.50
-0.10
 4,581,000 37.60 37.95 37.30 1,665,100 325,000 50.3
#37 13/03/2024
37.60
1
 6,838,300 36.60 37.80 36.65 1,701,500 1,090,700 22.8
#38 12/03/2024
36.60
0.15
 3,831,600 36.45 37 36.35 832,200 306,700 19.2
#39 11/03/2024
36.45
0
 5,155,000 36.45 37 36.25 1,434,700 132,100 47.5
#40 08/03/2024
36.45
-0.05
 5,973,100 36.50 36.60 35.70 2,009,700 46,805 71.1
#41 07/03/2024
36.50
0.55
 4,747,500 35.95 36.75 35.70 738,500 157,100 21.1
#42 06/03/2024
35.95
-0.05
 4,638,700 36 36.25 35.20 659,900 139,400 18.5
#43 05/03/2024
36
0.05
 4,622,100 35.95 36.25 35.60 1,564,900 745,600 29.5
#44 04/03/2024
35.95
1
 8,779,300 34.95 36.70 35.10 2,748,670 1,081,500 60.0
#45 01/03/2024
34.95
0.30
 4,662,900 34.65 35.20 34.50 485,100 1,293,300 -28.0
#46 29/02/2024
34.65
2.25
 13,925,900 32.40 34.65 32.35 1,766,300 347,910 48.2
#47 28/02/2024
32.40
-0.20
 1,789,100 32.60 32.85 32.20 287,600 52,600 7.6
#48 27/02/2024
32.60
0.85
 3,756,500 31.75 32.80 31.70 607,300 282,267 10.6
#49 26/02/2024
31.75
0
 2,268,300 31.75 31.90 31.35 132,000 487,700 -11.3
#50 23/02/2024
31.75
-0.65
 3,853,800 32.40 32.60 31.65 70,900 222,141 -4.9
#51 22/02/2024
32.40
-0.40
 1,659,200 32.80 32.80 32.40 48,800 98,600 -1.6
#52 21/02/2024
32.80
1.10
 6,967,200 31.70 33.50 31.70 1,320,056 97,005 39.9
#53 20/02/2024
31.70
0.40
 2,356,500 31.30 31.80 31.25 347,200 80,522 8.4
#54 19/02/2024
31.30
-0.10
 1,586,400 31.40 31.50 30.95 117,374 123,200 -0.2
#55 16/02/2024
31.40
-0.05
 1,201,300 31.45 31.75 31.35 65,100 222,400 -5.0
#56 15/02/2024
31.45
0.25
 1,539,000 31.20 31.55 31.20 86,500 5,505 2.5
#57 07/02/2024
31.20
0.10
 1,065,600 31.10 31.30 31 243,200 20,950 6.9
#58 06/02/2024
31.10
0.25
 919,100 30.85 31.20 30.80 97,900 13,851 2.6
#59 05/02/2024
30.85
0.35
 1,037,400 30.50 31 30.50 231,900 21,600 6.5
#60 02/02/2024
30.50
0
 2,099,600 30.50 31.45 30.50 14,800 30,800 -0.5
#61 01/02/2024
30.50
-0.40
 1,776,700 30.90 30.90 30.40 47,300 700,500 -20.0
#62 31/01/2024
30.90
-0.10
 1,176,700 31 31.20 30.80 8,800 111,100 -3.2
#63 30/01/2024
31
-0.15
 1,065,900 31.15 31.15 30.80 29,900 180,900 -4.7
#64 29/01/2024
31.15
0
 977,800 31.15 31.25 31 201,200 150,000 1.6
#65 26/01/2024
31.15
-0.05
 1,230,100 31.20 31.35 31.05 25,000 205,100 -5.6
#66 25/01/2024
31.20
0.30
 1,483,000 30.90 31.20 30.70 500,400 204,300 9.2
#67 24/01/2024
30.90
-0.15
 932,600 31.05 31.10 30.90 190,500 4,400 5.8
#68 23/01/2024
31.05
-0.15
 1,162,400 31.20 31.25 30.90 322,700 78,400 7.6
#69 22/01/2024
31.20
-0.20
 2,108,200 31.40 31.40 30.80 30,600 121,100 -2.8
#70 19/01/2024
31.40
0.10
 2,158,900 31.30 31.60 31.35 1,001,400 10,000 31.2
#71 18/01/2024
31.30
1.15
 3,498,800 30.15 31.60 30.20 413,500 56,200 11.1
#72 17/01/2024
30.15
0.55
 1,598,700 29.60 30.30 29.60 238,400 265,100 -0.8
#73 16/01/2024
29.60
-0.25
 1,951,300 29.85 29.85 29.20 1,800 1,364,100 -40.0
#74 15/01/2024
29.85
-0.05
 717,600 29.90 30.10 29.85 43,800 336,000 -8.7
#75 12/01/2024
29.90
-0.35
 2,859,900 30.25 30.25 29.75 145,600 1,216,300 -32.1
#76 11/01/2024
30.25
0.20
 1,526,600 30.05 30.30 30.05 39,800 819,500 -23.5
#77 10/01/2024
30.05
-0.70
 2,133,500 30.75 30.80 30 128,900 1,064,900 -28.3
#78 09/01/2024
30.75
-0.45
 2,769,600 31.20 31.50 30.75 953,100 1,160,800 -6.5
#79 08/01/2024
31.20
0.20
 2,178,100 31 31.45 31.10 707,300 1,008,000 -9.4
#80 05/01/2024
31
0.05
 1,671,900 30.95 31.25 30.90 194,200 471,100 -8.6
#81 04/01/2024
30.95
0.15
 1,815,400 30.80 31.10 30.75 283,100 548,200 -8.2
#82 03/01/2024
30.80
-0.05
 1,181,700 30.85 30.85 30.55 320,400 460,500 -4.3
#83 02/01/2024
30.85
-0.55
 1,249,000 31.40 31.45 30.60 165,900 314,000 -4.6
#84 29/12/2023
31.40
0.75
 1,677,500 30.65 31.40 30.65 1,309,400 176,000 35.3
#85 28/12/2023
30.65
0
 1,150,700 30.65 31 30.60 331,600 207,000 3.8
#86 27/12/2023
30.65
-0.05
 1,367,000 30.70 30.75 30.50 712,000 611,100 3.1
#87 26/12/2023
30.70
0.40
 2,067,900 30.30 30.70 30.10 1,063,200 908,100 4.9
#88 25/12/2023
30.30
0.25
 883,000 30.05 30.45 30.05 71,200 165,900 -2.9
#89 22/12/2023
30.05
0
 947,500 30.05 30.20 29.90 236,400 409,900 -5.2
#90 21/12/2023
30.05
0.25
 1,699,000 29.80 30.10 29.45 469,800 738,300 -8.0
#91 20/12/2023
29.80
-0.30
 978,600 30.10 30.15 29.80 93,000 358,000 -7.9
#92 19/12/2023
30.10
-0.20
 1,617,100 30.30 30.30 29.80 101,100 831,700 -21.9
#93 18/12/2023
30.30
-0.05
 1,631,400 30.35 30.35 29.70 604,000 518,300 2.7
#94 15/12/2023
30.35
-0.30
 1,320,500 30.65 30.65 30.10 415,000 413,200 0.1
#95 14/12/2023
30.65
-0.55
 1,547,400 31.20 31.35 30.05 28,600 277,700 -7.7
#96 13/12/2023
31.20
-0.20
 1,713,000 31.40 31.55 31.15 474,100 304,500 5.3
#97 12/12/2023
31.40
0
 1,279,400 31.40 31.50 31.15 2,800 287,400 -8.9
#98 11/12/2023
31.40
-0.35
 767,300 31.75 31.80 31.15 6,600 193,000 -5.8
#99 08/12/2023
31.75
0.05
 1,000,300 31.70 31.85 31.50 252,200 22,200 7.3
#100 07/12/2023
31.70
-0.35
 2,028,600 32.05 32.30 31.20 211,500 114,900 3.1

Chính sách bảo mật | Điều khoản sử dụng |