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)
22/04/2019
14.68
 98,890 14.40 14.82 14.54 3,000 12,720 -0.2
19/04/2019
14.40
 5,600 14.29 14.57 14.26 0 600 -0.0
18/04/2019
14.29
 63,150 14.36 14.64 14.19 20 3,270 -0.1
17/04/2019
14.36
 45,280 14.61 14.71 14.22 0 33,080 -0.7
16/04/2019
14.61
 28,020 14.75 14.75 14.43 580 3,230 -0.1
12/04/2019
14.75
 22,410 14.89 14.89 14.71 0 2,260 -0.0
11/04/2019
14.89
 62,750 15.20 15.20 14.82 1,000 6,170 -0.1
10/04/2019
15.20
 40,510 15.20 15.76 14.92 1,100 8,520 -0.2
09/04/2019
15.20
 80,880 15.31 15.55 15.20 0 12,300 -0.3
08/04/2019
15.31
 62,880 15.48 15.66 15.27 9,410 10,220 -0.0
05/04/2019
15.48
 72,320 15.52 15.76 15.41 5,010 2,970 0.0
04/04/2019
15.52
 153,510 15.69 15.83 15.31 4,500 40,600 -0.8
03/04/2019
15.69
 162,650 15.41 15.90 15.38 2,600 36,940 -0.8
02/04/2019
15.41
 174,480 15.06 15.62 15.06 6,650 28,770 -0.5
01/04/2019
15.06
 145,100 14.82 15.27 14.82 10 63,520 -1.4
29/03/2019
14.82
 73,900 14.99 15.17 14.71 0 13,350 -0.3
28/03/2019
14.99
 9,220 14.92 15.20 14.85 100 6,420 -0.1
27/03/2019
14.92
 117,500 14.78 14.92 14.71 0 94,800 -2.0
26/03/2019
14.78
 54,800 15.06 15.20 14.78 0 16,040 -0.3
25/03/2019
15.06
 6,060 15.41 15.41 14.71 20 2,310 -0.0
22/03/2019
15.41
 58,610 15.06 16.01 14.99 720,000 757,360 -0.8
21/03/2019
15.06
 125,790 15.59 15.76 15.06 9,000 34,100 -0.5
20/03/2019
15.59
 29,790 15.76 15.90 15.55 0 5,140 -0.1
19/03/2019
15.76
 71,000 15.76 16.04 15.62 2,370 320 0.0
18/03/2019
15.76
 189,030 15.90 16.11 15.76 17,310 63,430 -1.0
15/03/2019
15.90
 77,130 15.90 15.97 15.76 3,480 2,970 0.0
14/03/2019
15.90
 71,180 16.11 16.25 15.90 10 33,570 -0.8
13/03/2019
16.11
 216,170 16.67 16.71 15.97 0 72,720 -1.7
12/03/2019
16.67
 124,760 16.81 17.02 16.53 1,110 0 0.0
11/03/2019
16.81
 103,380 16.71 17.13 16.71 8,030 1,220 0.2
08/03/2019
16.71
 141,760 16.85 16.85 16.53 1,000 5,000 -0.1
07/03/2019
16.85
 157,940 16.11 17.13 16.15 0 12,540 -0.3
06/03/2019
16.11
 107,400 15.27 16.11 15.06 2,450 1,440 0.0
05/03/2019
15.27
 165,320 14.50 15.27 14.40 6,100 35,370 -0.6
04/03/2019
14.50
 30,060 14.43 14.57 14.33 5,020 17,190 -0.3
01/03/2019
14.43
 11,750 14.36 14.54 14.22 3,080 3,780 -0.0
28/02/2019
14.36
 36,330 14.50 14.57 14.36 4,990 20,590 -0.3
27/02/2019
14.50
 18,980 14.57 14.64 14.50 5,110 10,250 -0.1
26/02/2019
14.57
 85,550 14.61 14.99 14.01 8,460 25,550 -0.4
25/02/2019
14.61
 22,720 14.43 14.68 14.36 400 6,820 -0.1
22/02/2019
14.43
 89,240 14.61 14.61 14.43 1,000 21,980 -0.4
21/02/2019
14.61
 69,660 14.75 14.78 14.61 0 12,100 -0.3
20/02/2019
14.75
 76,360 14.71 14.82 14.64 1,300 12,990 -0.2
19/02/2019
14.71
 39,980 14.68 14.85 14.68 1,000 1,020 -0.0
18/02/2019
14.68
 65,740 14.64 14.78 14.36 0 1,250 -0.0
15/02/2019
14.64
 44,340 14.75 14.96 14.50 2,030 2,160 -0.0
14/02/2019
14.75
 96,120 13.98 14.92 13.98 11,030 0 0.2
13/02/2019
13.98
 78,660 13.87 13.98 13.73 1,410 1,310 0.0
12/02/2019
13.87
 70,820 13.59 13.87 13.59 600 4,350 -0.1
11/02/2019
13.59
 39,750 13.03 13.94 13.31 220 19,040 -0.4
01/02/2019
13.03
 538,410 14.01 14.01 13.03 11,400 0 0.2
31/01/2019
14.01
 83,620 14.22 14.22 13.98 10,000 9,950 0.0
30/01/2019
14.22
 114,370 14.22 14.33 13.98 50,000 300 1.0
29/01/2019
14.22
 57,830 14.29 14.29 13.94 10 2,160 -0.0
28/01/2019
14.29
 44,720 14.40 14.50 14.01 4,210 400 0.1
25/01/2019
14.40
 80,280 14.26 14.54 14.22 11,900 0 0.2
24/01/2019
14.26
 41,990 14.01 14.71 13.87 2,020 0 0.0
23/01/2019
14.01
 124,080 14.54 14.54 13.91 1,500 34,560 -0.7
22/01/2019
14.54
 105,040 15.10 15.10 14.54 150 52,780 -1.1
21/01/2019
15.10
 57,330 15.20 15.31 14.92 5,540 21,520 -0.3
18/01/2019
15.20
 102,620 15.52 15.69 14.89 3,020 28,920 -0.6
17/01/2019
15.52
 106,540 15.69 15.69 15.27 2,800 21,570 -0.4
16/01/2019
15.69
 46,240 15.69 15.90 15.48 3,000 4,000 -0.0
15/01/2019
15.69
 22,410 15.90 15.94 15.48 4,330 1,600 0.1
14/01/2019
15.90
 52,410 15.90 16.01 15.59 15,000 0 0.3
11/01/2019
15.90
 47,080 15.97 16.04 15.66 500 370 0.0
10/01/2019
15.97
 117,480 16.08 16.08 15.55 110 99,070 -2.2
09/01/2019
16.08
 34,290 15.97 16.18 15.80 850 0 0.0
08/01/2019
15.97
 57,270 16.04 16.04 15.59 2,500 25,200 -0.5
07/01/2019
16.04
 104,110 16.04 16.32 15.55 0 29,000 -0.7
04/01/2019
16.04
 61,560 16.11 16.11 15.45 3,000 7,100 -0.1
03/01/2019
16.11
 95,690 16.74 16.74 15.59 200 1,670 -0.0
02/01/2019
16.74
 40,160 16.95 16.95 16.11 1,100 0 0.0
28/12/2018
16.95
 6,910 16.92 16.95 16.57 1,850 1,950 -0.0
27/12/2018
16.92
 22,580 16.81 16.95 16.57 400 4,360 -0.1
26/12/2018
16.81
 52,530 16.39 16.81 15.90 6,380 11,420 -0.1
25/12/2018
16.39
 57,620 16.67 16.67 15.80 1,100 10,310 -0.2
24/12/2018
16.67
 42,660 16.81 16.95 16.53 1,450 12,330 -0.3
21/12/2018
16.81
 50,420 16.46 16.99 16.67 0 0 0
20/12/2018
16.46
 39,370 16.99 17.13 16.46 11,200 7,370 0.1
19/12/2018
16.99
 63,610 17.09 17.13 16.88 36,300 23,850 0.3
18/12/2018
17.09
 51,250 17.16 17.16 16.81 8,010 11,820 -0.1
17/12/2018
17.16
 58,410 17.16 17.23 17.02 33,000 29,290 0.1
14/12/2018
17.16
 23,710 17.30 17.34 17.16 10,400 15,740 -0.1
13/12/2018
17.30
 92,490 17.41 17.51 17.16 0 39,940 -1.0
12/12/2018
17.41
 50,220 17.58 17.79 17.41 8,740 5,000 0.1
11/12/2018
17.58
 32,240 17.51 17.65 17.37 1,500 7,400 -0.1
10/12/2018
17.51
 78,100 17.79 17.79 17.44 1,310 18,260 -0.4
07/12/2018
17.79
 67,670 17.20 17.86 17.06 13,190 310 0.3
06/12/2018
17.20
 24,540 17.20 17.27 16.99 0 190 -0.0
05/12/2018
17.20
 25,590 17.16 17.27 17.02 0 4,810 -0.1
04/12/2018
17.16
 41,680 17.30 17.30 17.16 0 26,240 -0.6
03/12/2018
17.30
 59,040 17.06 17.34 17.02 300 10,350 -0.2
30/11/2018
17.06
 26,210 17.23 17.41 17.02 400 0 0.0
29/11/2018
17.23
 18,840 17.30 17.34 17.09 0 90 -0.0
28/11/2018
17.30
 34,600 17.30 17.30 17.20 410 140 0.0
27/11/2018
17.30
 47,310 17.51 17.51 17.30 70 2,300 -0.1
26/11/2018
17.51
 32,440 17.44 17.51 17.37 0 200 -0.0
23/11/2018
17.44
 19,930 17.62 17.65 17.44 2,160 0 0.1
22/11/2018
17.62
 31,670 17.55 17.65 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |