Công ty Cổ phần Bất động sản Khải Hoàn Land (khg)

5.42
0.01
(0.18%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-1.12 -17.15% 98,805,200 -2,173,972 0
5.38
6.54
5.41
2 tháng
(2024-02-26) 		-0.74 -12.03% 181,141,900 -2,422,132 0
5.38
6.54
5.41
3 tháng
(2024-01-25) 		-0.74 -12.03% 242,252,500 -385,714 0
5.38
6.54
5.41
6 tháng
(2023-10-27) 		-0.06 -1.10% 509,078,900 -200,886 -9.6
5.15
6.65
5.41
12 tháng
(2023-05-04) 		0 0% 1,376,461,000 -985,242 -15.5
5.15
8.16
5.41
24 tháng
(2022-05-05) 		-7.09 -56.72% 2,040,404,700 -354,021 -6.1
4.05
12.50
5.41
36 tháng
(2021-08-04) 		-6.03 -52.70% 2,373,101,062 1,178,679 30.5
4.05
16.47
5.41
60 tháng
(2021-08-04) 		-6.03 -52.70% 2,373,101,062 1,178,679 30.5
4.05
16.47
5.41
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 24/04/2024
5.41
0
 4,390,000 5.37 5.60 5.37 198,200 61,400 0
#2 23/04/2024
5.41
-0.04
 2,507,900 5.43 5.43 5.29 0 25,800 0
#3 22/04/2024
5.45
0.07
 3,324,600 5.48 5.48 5.30 9,200 33,900 0
#4 19/04/2024
5.38
-0.09
 5,128,700 5.47 5.47 5.10 50,800 0 0
#5 17/04/2024
5.47
-0.14
 2,646,100 5.69 5.69 5.41 1,500 20,000 0
#6 16/04/2024
5.61
-0.11
 5,809,500 5.60 5.70 5.36 34,000 0 0
#7 15/04/2024
5.72
-0.43
 5,626,900 6.12 6.18 5.72 35,400 25,000 0
#8 12/04/2024
6.15
0
 3,172,300 6.18 6.18 6.08 0 19,800 0
#9 11/04/2024
6.15
0.02
 2,219,200 6.10 6.15 6.03 100 0 0
#10 10/04/2024
6.13
-0.08
 2,224,000 6.21 6.24 6.12 0 23,300 0
#11 09/04/2024
6.21
0.11
 3,484,800 6.14 6.21 6.07 13,900 21,300 0
#12 08/04/2024
6.10
-0.06
 3,331,000 6.20 6.22 6.08 2,000 86,900 0
#13 05/04/2024
6.16
-0.14
 4,551,500 6.21 6.24 6.13 23,300 253,600 0
#14 04/04/2024
6.30
-0.07
 5,947,200 6.33 6.37 6.21 12,400 192,100 0
#15 03/04/2024
6.37
-0.16
 4,883,100 6.50 6.50 6.34 74,700 226,200 0
#16 02/04/2024
6.53
-0.01
 4,271,000 6.51 6.53 6.43 253,600 130,800 0
#17 01/04/2024
6.54
0.17
 7,259,800 6.35 6.55 6.29 197,600 475,000 0
#18 29/03/2024
6.37
-0.11
 4,376,500 6.45 6.45 6.31 0 866,000 0
#19 28/03/2024
6.48
-0.02
 3,672,300 6.49 6.54 6.41 143,000 85,500 0
#20 27/03/2024
6.50
-0.03
 4,307,100 6.54 6.54 6.41 21,100 533,000 0
#21 26/03/2024
6.53
0
 6,334,300 6.54 6.54 6.40 63,300 1,052,600 0
#22 25/03/2024
6.53
0.15
 9,337,400 6.38 6.59 6.35 836,100 11,972 0
#23 22/03/2024
6.38
-0.01
 5,691,100 6.39 6.48 6.27 209,500 98,100 0
#24 21/03/2024
6.39
0.29
 11,697,300 6.10 6.40 6.07 2,059,600 128,100 0
#25 20/03/2024
6.10
-0.03
 3,236,700 6.13 6.14 6.05 0 242,600 0
#26 19/03/2024
6.13
-0.02
 2,433,400 6.15 6.20 6.08 0 25,560 0
#27 18/03/2024
6.15
0.02
 7,269,100 6.13 6.29 6 160,200 45,600 0
#28 15/03/2024
6.13
0.05
 3,849,000 6.08 6.17 6.02 318,500 2,000 0
#29 14/03/2024
6.08
0
 2,944,300 6.08 6.14 6.02 21,700 0 0
#30 13/03/2024
6.08
0.05
 3,848,800 6.03 6.08 5.99 21,000 11,500 0
#31 12/03/2024
6.03
-0.01
 3,198,100 6.04 6.05 5.98 100 100 0
#32 11/03/2024
6.04
-0.08
 3,793,100 6.12 6.13 5.99 0 147,500 0
#33 08/03/2024
6.12
-0.04
 3,086,700 6.16 6.17 6.08 36,000 45,500 0
#34 07/03/2024
6.16
-0.03
 3,574,500 6.19 6.19 6.11 4,000 163,800 0
#35 06/03/2024
6.19
-0.02
 2,918,900 6.21 6.22 6.11 88,700 0 0
#36 05/03/2024
6.21
-0.02
 2,935,900 6.23 6.23 6.14 200 2,200 0
#37 04/03/2024
6.23
0.09
 4,694,000 6.14 6.28 6.15 118,100 36,400 0
#38 01/03/2024
6.14
0.02
 3,304,400 6.12 6.14 6.06 0 113,900 0
#39 29/02/2024
6.12
0
 3,303,200 6.12 6.15 6.06 0 426,300 0
#40 28/02/2024
6.12
-0.03
 3,123,400 6.15 6.16 6.07 0 324,400 0
#41 27/02/2024
6.15
0
 3,727,100 6.15 6.15 6.05 0 773,400 0
#42 26/02/2024
6.15
0.04
 3,707,700 6.11 6.15 6.03 0 698,800 0
#43 23/02/2024
6.11
-0.19
 4,877,500 6.30 6.30 6.10 125,000 437,200 0
#44 22/02/2024
6.30
0.05
 4,275,600 6.25 6.35 6.18 784,300 53,700 0
#45 21/02/2024
6.25
-0.07
 4,816,900 6.32 6.33 6.19 203,300 45,500 0
#46 20/02/2024
6.32
-0.05
 3,233,700 6.37 6.40 6.25 29,100 353,150 0
#47 19/02/2024
6.37
0.08
 4,951,700 6.29 6.38 6.21 1,115,500 100 0
#48 16/02/2024
6.29
0.03
 3,958,800 6.26 6.32 6.21 96,200 0 0
#49 15/02/2024
6.26
0.22
 5,576,200 6.04 6.26 6.05 1,095,100 10,500 0
#50 07/02/2024
6.04
0.03
 2,839,100 6.01 6.04 5.96 54,328 0 0
#51 06/02/2024
6.01
-0.03
 2,831,400 6.04 6.04 5.98 300 50,000 0
#52 05/02/2024
6.04
-0.01
 2,921,100 6.05 6.08 5.99 7,000 16,100 0
#53 02/02/2024
6.05
0.05
 3,003,600 6 6.09 5.93 0 20,400 0
#54 01/02/2024
6
0
 2,939,200 6 6.05 5.97 550 252,200 0
#55 31/01/2024
6
-0.11
 3,829,700 6.11 6.14 6 42,340 89,900 0
#56 30/01/2024
6.11
-0.03
 5,127,300 6.14 6.16 6 20,550 223,700 0
#57 29/01/2024
6.14
0.04
 2,191,400 6.10 6.14 6.09 33,900 0 0
#58 26/01/2024
6.10
-0.05
 1,903,100 6.15 6.17 6.10 0 4,700 0
#59 25/01/2024
6.15
-0.01
 1,834,300 6.16 6.18 6.11 0 13,900 0
#60 24/01/2024
6.16
-0.01
 2,881,100 6.17 6.19 6.11 0 1,800 0
#61 23/01/2024
6.17
-0.03
 2,433,300 6.20 6.24 6.11 20,000 0 0
#62 22/01/2024
6.20
0.02
 3,072,700 6.18 6.20 6.09 1,150 700 0
#63 19/01/2024
6.18
0.02
 3,725,000 6.16 6.19 6.11 49,548 29,400 0
#64 18/01/2024
6.16
0
 2,426,800 6.16 6.20 6.10 4,800 0 0
#65 17/01/2024
6.16
-0.04
 2,089,600 6.20 6.20 6.12 45,700 4,600 0
#66 16/01/2024
6.20
0.12
 2,847,000 6.08 6.20 5.99 503 1,500 0
#67 15/01/2024
6.08
-0.02
 2,736,300 6.10 6.16 6.08 100 99,500 0
#68 12/01/2024
6.10
-0.20
 5,743,100 6.30 6.30 6.05 100 44,400 0
#69 11/01/2024
6.30
0
 2,589,000 6.30 6.32 6.25 0 0 0
#70 10/01/2024
6.30
-0.05
 4,471,200 6.35 6.38 6.25 2,600 19,700 -0.1
#71 09/01/2024
6.35
-0.07
 4,274,200 6.42 6.43 6.34 15,200 61,300 -0.3
#72 08/01/2024
6.42
0.08
 4,439,500 6.34 6.43 6.35 144,800 0 0.9
#73 05/01/2024
6.34
-0.03
 3,175,800 6.37 6.37 6.26 0 2,700 -0.0
#74 04/01/2024
6.37
-0.02
 4,334,700 6.39 6.41 6.31 18,200 0 0.1
#75 03/01/2024
6.39
0.18
 4,718,700 6.21 6.39 6.17 348,100 72 2.2
#76 02/01/2024
6.21
-0.06
 2,934,900 6.27 6.32 6.18 0 15,100 -0.1
#77 29/12/2023
6.27
0.02
 2,449,900 6.25 6.28 6.22 2,200 0 0.0
#78 28/12/2023
6.25
0.02
 2,516,900 6.23 6.25 6.19 0 0 0
#79 27/12/2023
6.23
-0.02
 2,401,500 6.25 6.27 6.20 0 0 0
#80 26/12/2023
6.25
-0.05
 3,295,700 6.30 6.33 6.19 0 0 0
#81 25/12/2023
6.30
0.06
 3,436,700 6.24 6.30 6.15 11,700 0 0.1
#82 22/12/2023
6.24
-0.01
 2,310,200 6.25 6.27 6.18 0 27,800 -0.2
#83 21/12/2023
6.25
-0.01
 1,872,800 6.26 6.26 6.14 0 0 0
#84 20/12/2023
6.26
0.01
 2,656,000 6.25 6.27 6.18 0 24,400 -0.2
#85 19/12/2023
6.25
0.09
 3,305,400 6.16 6.25 6.09 5,100 0 0.0
#86 18/12/2023
6.16
-0.07
 2,560,500 6.23 6.23 6.15 11,800 0 0.1
#87 15/12/2023
6.23
-0.01
 3,164,800 6.24 6.25 6.15 39,700 0 0.2
#88 14/12/2023
6.24
-0.01
 3,831,200 6.25 6.33 6.15 500 0 0.0
#89 13/12/2023
6.25
-0.15
 5,026,200 6.40 6.45 6.20 200 0 0.0
#90 12/12/2023
6.40
0.02
 3,534,800 6.38 6.47 6.32 0 0 0
#91 11/12/2023
6.38
0.01
 4,055,700 6.37 6.45 6.30 27,300 1,300 0.2
#92 08/12/2023
6.37
-0.21
 4,814,400 6.58 6.60 6.35 21,000 61 0.1
#93 07/12/2023
6.58
-0.07
 7,973,400 6.65 6.72 6.30 0 0 0
#94 06/12/2023
6.65
0.21
 6,335,400 6.44 6.70 6.41 0 7,340 -0.0
#95 05/12/2023
6.44
-0.01
 5,941,400 6.45 6.50 6.35 0 0 0
#96 04/12/2023
6.45
0.21
 8,610,500 6.24 6.45 6.24 51,000 0 0.3
#97 01/12/2023
6.24
-0.02
 3,444,800 6.26 6.28 6.05 8,000 39,200 -0.2
#98 30/11/2023
6.26
0.10
 6,079,700 6.16 6.35 6.15 76,000 10,000 0.4
#99 29/11/2023
6.16
0.04
 3,326,200 6.12 6.20 6.07 68,000 0 0.4
#100 28/11/2023
6.12
0
 3,668,400 6.12 6.12 5.93 7,300 79,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |