CTCP Tập đoàn KIDO (kdc)

50
-0.10
(-0.20%)
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
(2024-10-23) 		-1.50 -2.91% 13,841,500 -623,032 -31.0
49.95
51.50
50
2 tháng
(2024-09-23) 		-1.29 -2.52% 27,515,700 -1,410,432 -71.0
49.71
51.50
50
3 tháng
(2024-08-26) 		-4.65 -8.51% 40,970,300 -2,148,132 -110.8
49.71
54.75
50
6 tháng
(2024-05-27) 		-9.43 -15.87% 93,743,000 -6,219,008 -341.6
49.71
61.47
50
12 tháng
(2023-11-28) 		-6.78 -11.94% 188,096,900 -8,158,111 -460.6
49.71
61.47
50
24 tháng
(2022-12-05) 		-5.26 -9.51% 436,433,500 -16,455,704 -966.8
47.45
61.47
50
36 tháng
(2021-12-08) 		0.33 0.67% 807,761,600 -7,021,381 -310.1
44.28
62.68
50
60 tháng
(2019-12-19) 		36.36 266.69% 1,300,246,280 -10,041,289 -659.5
10.61
62.68
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
14.01
 65,560 13.66 14.08 13.66 0 14,000 -0.3
12/09/2019
13.66
 180,680 14.29 14.29 13.63 30 22,000 -0.4
11/09/2019
14.29
 115,130 14.36 14.43 13.66 0 21,540 -0.4
10/09/2019
14.36
 88,340 14.57 14.85 14.29 0 1,830 -0.0
09/09/2019
14.57
 102,090 14.43 14.85 14.36 0 5,400 -0.1
06/09/2019
14.43
 60,190 14.85 14.85 14.36 0 0 0
05/09/2019
14.85
 93,940 14.92 15.20 14.57 0 2,670 -0.1
04/09/2019
14.92
 200,870 14.85 14.96 14.15 2,510 16,650 -0.3
03/09/2019
14.85
 345,890 15.34 15.48 14.43 10 151,510 -3.2
30/08/2019
15.34
 611,910 16.01 16.88 15.34 1,170 3,990 -0.1
29/08/2019
16.01
 464,460 14.99 16.01 15.90 176,090 7,680 3.8
28/08/2019
14.99
 305,340 14.01 14.99 14.57 137,520 4,000 2.8
27/08/2019
14.01
 638,600 13.10 14.01 13.03 0 269,540 -5.3
26/08/2019
13.10
 74,790 12.93 13.10 12.68 0 25,720 -0.5
23/08/2019
12.93
 81,450 13.00 13.03 12.82 34,530 46,720 -0.2
22/08/2019
13.00
 90,690 13.24 13.35 13.00 32,800 21,130 0.2
21/08/2019
13.24
 83,590 13.31 13.31 13.14 39,350 21,640 0.3
20/08/2019
13.31
 62,600 13.31 13.45 13.21 1,500 770 0.0
19/08/2019
13.31
 115,070 13.21 13.63 13.17 440 28,260 -0.5
16/08/2019
13.21
 159,520 12.82 13.35 12.82 16,740 30,450 -0.3
15/08/2019
12.82
 18,600 12.89 12.89 12.65 10,000 670 0.2
14/08/2019
12.89
 65,810 12.61 12.96 12.61 0 3,450 -0.1
13/08/2019
12.61
 60,170 12.61 12.68 12.43 21,070 11,730 0.2
12/08/2019
12.61
 37,490 12.47 12.61 12.47 2,080 1,980 0.0
09/08/2019
12.47
 46,490 12.47 12.61 12.43 20 18,320 -0.3
08/08/2019
12.47
 23,510 12.82 12.82 12.40 0 630 -0.0
07/08/2019
12.82
 43,150 12.54 12.82 12.54 21,800 11,100 0.2
06/08/2019
12.54
 62,130 12.61 12.61 12.33 3,700 3,040 0.0
05/08/2019
12.61
 45,930 12.82 12.82 12.61 0 6,280 -0.1
02/08/2019
12.82
 81,800 12.96 12.96 12.61 2,000 60 0.0
01/08/2019
12.96
 56,860 13.07 13.10 12.96 10,000 11,650 -0.0
31/07/2019
13.07
 53,730 13.17 13.17 13.07 6,030 27,970 -0.4
30/07/2019
13.17
 68,030 13.17 13.24 13.10 1,440 950 0.0
29/07/2019
13.17
 76,830 13.14 13.24 13.10 1,600 530 0.0
26/07/2019
13.14
 82,530 13.28 13.31 13.10 1,210 0 0.0
25/07/2019
13.28
 90,230 13.31 13.35 13.03 0 0 0
24/07/2019
13.31
 31,680 13.31 13.45 13.28 160 15,880 -0.3
23/07/2019
13.31
 58,240 13.31 13.59 13.24 2,300 48,820 -0.9
22/07/2019
13.31
 348,380 13.14 13.80 13.31 0 253,130 -4.9
19/07/2019
13.14
 29,550 13.31 13.31 13.14 2,660 4,590 -0.0
18/07/2019
13.31
 38,410 13.31 13.31 13.17 0 5,410 -0.1
17/07/2019
13.31
 104,010 13.21 13.31 13.10 0 7,440 -0.1
16/07/2019
13.21
 17,030 13.31 13.31 13.21 0 4,710 -0.1
15/07/2019
13.31
 19,170 13.24 13.31 13.14 0 2,310 -0.0
12/07/2019
13.24
 29,410 13.24 13.28 13.17 0 390 -0.0
11/07/2019
13.24
 35,470 13.14 13.24 13.10 0 0 0
10/07/2019
13.14
 45,740 13.17 13.24 13.03 580 25,390 -0.5
09/07/2019
13.17
 14,630 13.28 13.28 13.14 1,000 0 0.0
08/07/2019
13.28
 31,160 13.31 13.31 13.17 0 4,000 -0.1
05/07/2019
13.31
 22,550 13.31 13.42 13.24 1,070 14,000 -0.2
04/07/2019
13.31
 13,180 13.31 13.45 13.24 110 1,620 -0.0
03/07/2019
13.31
 65,130 13.35 13.38 13.17 1,050 770 0.0
02/07/2019
13.35
 11,350 13.45 13.45 13.31 300 670 -0.0
01/07/2019
13.45
 15,450 13.45 13.59 13.38 110 3,100 -0.1
28/06/2019
13.45
 18,850 13.38 13.59 13.38 0 100 -0.0
27/06/2019
13.38
 32,360 13.66 13.73 13.38 0 9,940 -0.2
26/06/2019
13.66
 97,300 13.31 13.80 13.45 0 480 -0.0
25/06/2019
13.31
 17,740 13.14 13.31 13.17 6,500 0 0.1
24/06/2019
13.14
 19,560 13.10 13.17 13.03 3,450 1,540 0.0
21/06/2019
13.10
 21,880 13.24 13.24 13.03 2,000 0 0.0
20/06/2019
13.24
 37,370 13.24 13.28 13.03 3,250 0 0.1
19/06/2019
13.24
 18,000 13.31 13.31 13.24 3,700 3,750 -0.0
18/06/2019
13.31
 16,070 13.31 13.31 13.21 0 3,040 -0.1
17/06/2019
13.31
 70,090 13.31 13.56 13.24 290 36,810 -0.7
14/06/2019
13.31
 82,120 13.31 13.35 13.24 0 63,120 -1.2
13/06/2019
13.31
 117,870 13.31 13.59 13.31 800 108,610 -2.1
12/06/2019
13.31
 59,680 13.24 13.35 13.24 0 36,730 -0.7
11/06/2019
13.24
 45,960 13.28 13.31 13.24 0 15,540 -0.3
10/06/2019
13.28
 46,950 13.17 13.31 13.17 0 27,480 -0.5
07/06/2019
13.17
 39,080 13.31 13.31 13.17 2,010 11,590 -0.2
06/06/2019
13.31
 34,870 13.31 13.45 13.17 0 5,360 -0.1
05/06/2019
13.31
 62,000 13.38 13.56 13.21 6,150 23,010 -0.3
04/06/2019
13.38
 32,610 13.59 13.66 13.38 4,500 23,730 -0.4
03/06/2019
13.59
 116,420 13.80 13.94 13.59 0 37,710 -0.7
31/05/2019
13.80
 88,580 13.35 14.01 13.35 10 1,210 -0.0
30/05/2019
13.35
 27,580 13.42 13.49 13.35 0 0 0
29/05/2019
13.42
 38,060 13.10 13.42 13.10 0 1,300 -0.0
28/05/2019
13.10
 35,790 13.38 13.45 13.10 0 12,570 -0.2
27/05/2019
13.38
 34,540 13.45 13.52 13.24 10 300 -0.0
24/05/2019
13.45
 14,990 13.52 13.52 13.28 500 0 0.0
23/05/2019
13.52
 66,990 13.59 13.59 13.28 0 30,990 -0.6
22/05/2019
13.59
 42,050 13.59 13.59 13.49 0 26,570 -0.5
21/05/2019
13.59
 60,350 13.66 13.73 13.52 10,100 21,690 -0.2
20/05/2019
13.66
 97,780 13.84 13.87 13.66 0 58,680 -1.2
17/05/2019
13.84
 95,570 13.70 13.84 13.38 500 48,140 -0.9
16/05/2019
13.70
 65,370 13.94 14.01 13.66 12,450 19,620 -0.1
15/05/2019
13.94
 38,700 13.73 14.08 13.66 0 12,760 -0.3
14/05/2019
13.73
 49,480 13.98 14.01 13.73 800 15,820 -0.3
13/05/2019
13.98
 56,300 14.12 14.12 13.77 0 17,740 -0.4
10/05/2019
14.12
 11,160 14.12 14.22 13.84 0 3,120 -0.1
09/05/2019
14.12
 19,610 14.15 14.22 13.70 10 5,750 -0.1
08/05/2019
14.15
 23,500 13.98 14.22 13.70 4,760 8,570 -0.1
07/05/2019
13.98
 59,980 13.21 13.98 13.31 0 22,650 -0.4
06/05/2019
13.21
 48,370 14.19 14.19 13.21 2,020 9,000 -0.1
03/05/2019
14.19
 30,690 14.22 14.29 14.12 0 8,290 -0.2
02/05/2019
14.22
 12,340 14.29 14.36 14.19 1,240 3,950 -0.1
26/04/2019
14.29
 49,010 14.22 14.43 14.22 1,900 5,010 -0.1
25/04/2019
14.22
 33,990 14.43 14.43 14.22 500 2,430 -0.0
24/04/2019
14.43
 42,610 14.50 14.64 14.33 250 11,320 -0.2
23/04/2019
14.50
 50,620 14.68 14.71 14.50 200 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |