CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
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
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
13.40
 35,470 13.29 13.40 13.26 0 0 0
10/07/2019
13.29
 45,740 13.33 13.40 13.18 580 25,390 -0.5
09/07/2019
13.33
 14,630 13.43 13.43 13.29 1,000 0 0.0
08/07/2019
13.43
 31,160 13.47 13.47 13.33 0 4,000 -0.1
05/07/2019
13.47
 22,550 13.47 13.57 13.40 1,070 14,000 -0.2
04/07/2019
13.47
 13,180 13.47 13.61 13.40 110 1,620 -0.0
03/07/2019
13.47
 65,130 13.50 13.54 13.33 1,050 770 0.0
02/07/2019
13.50
 11,350 13.61 13.61 13.47 300 670 -0.0
01/07/2019
13.61
 15,450 13.61 13.75 13.54 110 3,100 -0.1
28/06/2019
13.61
 18,850 13.54 13.75 13.54 0 100 -0.0
27/06/2019
13.54
 32,360 13.82 13.89 13.54 0 9,940 -0.2
26/06/2019
13.82
 97,300 13.47 13.96 13.61 0 480 -0.0
25/06/2019
13.47
 17,740 13.29 13.47 13.33 6,500 0 0.1
24/06/2019
13.29
 19,560 13.26 13.33 13.18 3,450 1,540 0.0
21/06/2019
13.26
 21,880 13.40 13.40 13.18 2,000 0 0.0
20/06/2019
13.40
 37,370 13.40 13.43 13.18 3,250 0 0.1
19/06/2019
13.40
 18,000 13.47 13.47 13.40 3,700 3,750 -0.0
18/06/2019
13.47
 16,070 13.47 13.47 13.36 0 3,040 -0.1
17/06/2019
13.47
 70,090 13.47 13.72 13.40 290 36,810 -0.7
14/06/2019
13.47
 82,120 13.47 13.50 13.40 0 63,120 -1.2
13/06/2019
13.47
 117,870 13.47 13.75 13.47 800 108,610 -2.1
12/06/2019
13.47
 59,680 13.40 13.50 13.40 0 36,730 -0.7
11/06/2019
13.40
 45,960 13.43 13.47 13.40 0 15,540 -0.3
10/06/2019
13.43
 46,950 13.33 13.47 13.33 0 27,480 -0.5
07/06/2019
13.33
 39,080 13.47 13.47 13.33 2,010 11,590 -0.2
06/06/2019
13.47
 34,870 13.47 13.61 13.33 0 5,360 -0.1
05/06/2019
13.47
 62,000 13.54 13.72 13.36 6,150 23,010 -0.3
04/06/2019
13.54
 32,610 13.75 13.82 13.54 4,500 23,730 -0.4
03/06/2019
13.75
 116,420 13.96 14.11 13.75 0 37,710 -0.7
31/05/2019
13.96
 88,580 13.50 14.18 13.50 10 1,210 -0.0
30/05/2019
13.50
 27,580 13.57 13.65 13.50 0 0 0
29/05/2019
13.57
 38,060 13.26 13.57 13.26 0 1,300 -0.0
28/05/2019
13.26
 35,790 13.54 13.61 13.26 0 12,570 -0.2
27/05/2019
13.54
 34,540 13.61 13.68 13.40 10 300 -0.0
24/05/2019
13.61
 14,990 13.68 13.68 13.43 500 0 0.0
23/05/2019
13.68
 66,990 13.75 13.75 13.43 0 30,990 -0.6
22/05/2019
13.75
 42,050 13.75 13.75 13.65 0 26,570 -0.5
21/05/2019
13.75
 60,350 13.82 13.89 13.68 10,100 21,690 -0.2
20/05/2019
13.82
 97,780 14.00 14.04 13.82 0 58,680 -1.2
17/05/2019
14.00
 95,570 13.86 14.00 13.54 500 48,140 -0.9
16/05/2019
13.86
 65,370 14.11 14.18 13.82 12,450 19,620 -0.1
15/05/2019
14.11
 38,700 13.89 14.25 13.82 0 12,760 -0.3
14/05/2019
13.89
 49,480 14.14 14.18 13.89 800 15,820 -0.3
13/05/2019
14.14
 56,300 14.28 14.28 13.93 0 17,740 -0.4
10/05/2019
14.28
 11,160 14.28 14.39 14.00 0 3,120 -0.1
09/05/2019
14.28
 19,610 14.32 14.39 13.86 10 5,750 -0.1
08/05/2019
14.32
 23,500 14.14 14.39 13.86 4,760 8,570 -0.1
07/05/2019
14.14
 59,980 13.36 14.14 13.47 0 22,650 -0.4
06/05/2019
13.36
 48,370 14.35 14.35 13.36 2,020 9,000 -0.1
03/05/2019
14.35
 30,690 14.39 14.46 14.28 0 8,290 -0.2
02/05/2019
14.39
 12,340 14.46 14.53 14.35 1,240 3,950 -0.1
26/04/2019
14.46
 49,010 14.39 14.60 14.39 1,900 5,010 -0.1
25/04/2019
14.39
 33,990 14.60 14.60 14.39 500 2,430 -0.0
24/04/2019
14.60
 42,610 14.67 14.82 14.50 250 11,320 -0.2
23/04/2019
14.67
 50,620 14.85 14.89 14.67 200 2,000 -0.0
22/04/2019
14.85
 98,890 14.57 14.99 14.71 3,000 12,720 -0.2
19/04/2019
14.57
 5,600 14.46 14.74 14.43 0 600 -0.0
18/04/2019
14.46
 63,150 14.53 14.82 14.35 20 3,270 -0.1
17/04/2019
14.53
 45,280 14.78 14.89 14.39 0 33,080 -0.7
16/04/2019
14.78
 28,020 14.92 14.92 14.60 580 3,230 -0.1
12/04/2019
14.92
 22,410 15.06 15.06 14.89 0 2,260 -0.0
11/04/2019
15.06
 62,750 15.38 15.38 14.99 1,000 6,170 -0.1
10/04/2019
15.38
 40,510 15.38 15.95 15.10 1,100 8,520 -0.2
09/04/2019
15.38
 80,880 15.49 15.74 15.38 0 12,300 -0.3
08/04/2019
15.49
 62,880 15.67 15.84 15.45 9,410 10,220 -0.0
05/04/2019
15.67
 72,320 15.70 15.95 15.60 5,010 2,970 0.0
04/04/2019
15.70
 153,510 15.88 16.02 15.49 4,500 40,600 -0.8
03/04/2019
15.88
 162,650 15.60 16.09 15.56 2,600 36,940 -0.8
02/04/2019
15.60
 174,480 15.24 15.81 15.24 6,650 28,770 -0.5
01/04/2019
15.24
 145,100 14.99 15.45 14.99 10 63,520 -1.4
29/03/2019
14.99
 73,900 15.17 15.35 14.89 0 13,350 -0.3
28/03/2019
15.17
 9,220 15.10 15.38 15.03 100 6,420 -0.1
27/03/2019
15.10
 117,500 14.96 15.10 14.89 0 94,800 -2.0
26/03/2019
14.96
 54,800 15.24 15.38 14.96 0 16,040 -0.3
25/03/2019
15.24
 6,060 15.60 15.60 14.89 20 2,310 -0.0
22/03/2019
15.60
 58,610 15.24 16.20 15.17 720,000 757,360 -0.8
21/03/2019
15.24
 125,790 15.77 15.95 15.24 9,000 34,100 -0.5
20/03/2019
15.77
 29,790 15.95 16.09 15.74 0 5,140 -0.1
19/03/2019
15.95
 71,000 15.95 16.23 15.81 2,370 320 0.0
18/03/2019
15.95
 189,030 16.09 16.30 15.95 17,310 63,430 -1.0
15/03/2019
16.09
 77,130 16.09 16.16 15.95 3,480 2,970 0.0
14/03/2019
16.09
 71,180 16.30 16.45 16.09 10 33,570 -0.8
13/03/2019
16.30
 216,170 16.87 16.91 16.16 0 72,720 -1.7
12/03/2019
16.87
 124,760 17.01 17.23 16.73 1,110 0 0.0
11/03/2019
17.01
 103,380 16.91 17.33 16.91 8,030 1,220 0.2
08/03/2019
16.91
 141,760 17.05 17.05 16.73 1,000 5,000 -0.1
07/03/2019
17.05
 157,940 16.30 17.33 16.34 0 12,540 -0.3
06/03/2019
16.30
 107,400 15.45 16.30 15.24 2,450 1,440 0.0
05/03/2019
15.45
 165,320 14.67 15.45 14.57 6,100 35,370 -0.6
04/03/2019
14.67
 30,060 14.60 14.74 14.50 5,020 17,190 -0.3
01/03/2019
14.60
 11,750 14.53 14.71 14.39 3,080 3,780 -0.0
28/02/2019
14.53
 36,330 14.67 14.74 14.53 4,990 20,590 -0.3
27/02/2019
14.67
 18,980 14.74 14.82 14.67 5,110 10,250 -0.1
26/02/2019
14.74
 85,550 14.78 15.17 14.18 8,460 25,550 -0.4
25/02/2019
14.78
 22,720 14.60 14.85 14.53 400 6,820 -0.1
22/02/2019
14.60
 89,240 14.78 14.78 14.60 1,000 21,980 -0.4
21/02/2019
14.78
 69,660 14.92 14.96 14.78 0 12,100 -0.3
20/02/2019
14.92
 76,360 14.89 14.99 14.82 1,300 12,990 -0.2
19/02/2019
14.89
 39,980 14.85 15.03 14.85 1,000 1,020 -0.0
18/02/2019
14.85
 65,740 14.82 14.96 14.53 0 1,250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |