Công ty Cổ phần Đầu tư và Kinh doanh nhà Khang Điền - Mã CK : KDH

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
08/07/2019 23.10 -0.20 (-0.85%) 23.30 23.30 22.95 177,290 4,097,990,000 0 0
05/07/2019 23.30 -0.35 (-1.47%) 23.65 23.65 23.30 101,220 2,380,350,000 0 0
04/07/2019 23.65 0.00 (0.00%) 23.65 23.80 23.45 72,210 1,704,200,000 0 0
03/07/2019 23.65 -0.20 (-0.83%) 23.80 23.85 23.60 92,340 2,191,150,000 0 0
03/07/2019 23.65 -0.20 (-0.83%) 23.80 23.85 23.60 92,340 2,191,150,000 0 0
02/07/2019 23.85 0.00 (0.00%) 23.85 23.90 23.70 61,760 1,468,790,000 100,000 2,400,000,000
01/07/2019 23.85 -0.55 (-2.25%) 24.10 24.10 23.70 78,850 1,882,360,000 0 0
28/06/2019 24.40 -0.10 (-0.40%) 24.40 24.40 23.40 719,810 17,423,460,000 0 0
27/06/2019 24.50 0.70 (2.94%) 23.80 24.50 23.65 193,110 4,648,920,000 100,000 2,400,000,000
26/06/2019 23.80 -0.20 (-0.83%) 24.00 24.00 23.70 91,980 2,191,170,000 3,000,000 76,500,000,000
25/06/2019 24.00 0.10 (0.41%) 23.90 24.00 23.60 241,340 5,747,520,000 310,171 7,553,086,900
24/06/2019 23.90 -0.45 (-1.84%) 24.30 24.40 23.90 197,660 4,776,050,000 0 0
19/06/2019 24.50 0.25 (1.03%) 24.30 24.50 24.20 346,820 8,440,920,000 0 0
18/06/2019 24.25 0.25 (1.04%) 24.00 24.25 23.90 130,830 3,157,420,000 0 0
17/06/2019 24.00 -0.45 (-1.84%) 24.50 24.60 24.00 113,000 2,755,250,000 0 0
14/06/2019 24.45 0.65 (2.73%) 23.80 24.50 23.80 227,140 5,511,110,000 500,000 11,990,000,000
13/06/2019 23.80 0.00 (0.00%) 23.80 23.90 23.70 80,220 1,906,400,000 0 0
12/06/2019 23.80 0.05 (0.21%) 23.80 23.90 23.70 186,670 4,440,210,000 0 0
11/06/2019 23.75 0.29 (1.23%) 23.60 24.00 23.60 115,640 2,752,390,000 400,000 9,560,000,000
11/06/2019 23.75 0.29 (1.23%) 23.60 24.00 23.60 115,640 2,752,390,000 400,000 9,560,000,000
10/06/2019 31.00 0.10 (0.32%) 30.95 31.10 30.85 199,850 6,185,060,000 60,000 1,854,000,000
07/06/2019 30.90 0.00 (0.00%) 30.70 30.95 30.70 96,650 2,983,700,000 127,910 3,952,419,000