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
13/12/2019 27.10 0.10 (0.37%) 27.00 27.30 26.95 516,510 14,007,480,000 0 0
12/12/2019 27.00 0.25 (0.93%) 26.75 27.10 26.75 291,020 7,833,890,000 0 0
11/12/2019 26.75 -0.05 (-0.18%) 26.80 26.80 26.70 215,380 5,763,550,000 150,000 3,862,500,000
10/12/2019 26.80 -0.05 (-0.18%) 26.80 26.90 26.65 271,360 7,257,320,000 695,000 18,174,400,000
09/12/2019 26.85 -0.20 (-0.73%) 26.95 27.00 26.70 290,730 7,798,990,000 133,000 3,458,000,000
06/12/2019 27.05 0.05 (0.18%) 27.00 27.10 26.90 252,540 6,817,310,000 0 0
05/12/2019 27.00 0.25 (0.93%) 26.80 27.10 26.75 494,890 13,349,520,000 630,000 16,705,000,000
04/12/2019 26.75 0.20 (0.75%) 26.50 26.90 26.50 308,340 8,218,760,000 190,000 4,892,500,000
03/12/2019 26.55 0.15 (0.56%) 26.40 26.60 26.10 388,300 10,262,530,000 200,000 5,094,000,000
02/12/2019 26.40 0.00 (0.00%) 26.40 26.50 26.35 416,910 11,010,890,000 199,000 5,074,500,000
29/11/2019 26.40 -0.05 (-0.18%) 26.50 26.50 26.35 322,100 8,512,070,000 630,000 16,033,500,000
28/11/2019 26.45 0.00 (0.00%) 26.45 26.50 26.30 409,410 10,813,430,000 300,000 7,950,000,000
27/11/2019 26.45 -0.10 (-0.37%) 26.55 26.55 26.35 265,630 7,024,990,000 0 0
26/11/2019 26.55 0.20 (0.75%) 26.35 26.60 26.35 236,240 6,259,660,000 2,700,000 71,340,000,000
25/11/2019 26.35 0.10 (0.38%) 26.30 26.50 26.30 199,980 5,275,750,000 1,000,000 26,000,000,000
22/11/2019 26.25 0.00 (0.00%) 26.20 27.30 26.20 668,220 0 550,000 14,465,000,000
21/11/2019 26.25 0.20 (0.76%) 26.00 26.70 26.00 870,410 22,867,340,000 10,930,000 284,116,000,000
20/11/2019 26.05 0.05 (0.19%) 25.90 26.10 25.90 151,960 3,957,960,000 100,000 2,485,000,000
19/11/2019 26.00 -0.05 (-0.19%) 26.00 26.05 25.70 307,710 7,978,160,000 0 0
18/11/2019 26.05 -0.15 (-0.57%) 26.10 26.35 25.90 239,510 6,236,640,000 0 0