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)
15/02/2019
14.82
 44,340 14.92 15.13 14.67 2,030 2,160 -0.0
14/02/2019
14.92
 96,120 14.14 15.10 14.14 11,030 0 0.2
13/02/2019
14.14
 78,660 14.04 14.14 13.89 1,410 1,310 0.0
12/02/2019
14.04
 70,820 13.75 14.04 13.75 600 4,350 -0.1
11/02/2019
13.75
 39,750 13.18 14.11 13.47 220 19,040 -0.4
01/02/2019
13.18
 538,410 14.18 14.18 13.18 11,400 0 0.2
31/01/2019
14.18
 83,620 14.39 14.39 14.14 10,000 9,950 0.0
30/01/2019
14.39
 114,370 14.39 14.50 14.14 50,000 300 1.0
29/01/2019
14.39
 57,830 14.46 14.46 14.11 10 2,160 -0.0
28/01/2019
14.46
 44,720 14.57 14.67 14.18 4,210 400 0.1
25/01/2019
14.57
 80,280 14.43 14.71 14.39 11,900 0 0.2
24/01/2019
14.43
 41,990 14.18 14.89 14.04 2,020 0 0.0
23/01/2019
14.18
 124,080 14.71 14.71 14.07 1,500 34,560 -0.7
22/01/2019
14.71
 105,040 15.28 15.28 14.71 150 52,780 -1.1
21/01/2019
15.28
 57,330 15.38 15.49 15.10 5,540 21,520 -0.3
18/01/2019
15.38
 102,620 15.70 15.88 15.06 3,020 28,920 -0.6
17/01/2019
15.70
 106,540 15.88 15.88 15.45 2,800 21,570 -0.4
16/01/2019
15.88
 46,240 15.88 16.09 15.67 3,000 4,000 -0.0
15/01/2019
15.88
 22,410 16.09 16.13 15.67 4,330 1,600 0.1
14/01/2019
16.09
 52,410 16.09 16.20 15.77 15,000 0 0.3
11/01/2019
16.09
 47,080 16.16 16.23 15.84 500 370 0.0
10/01/2019
16.16
 117,480 16.27 16.27 15.74 110 99,070 -2.2
09/01/2019
16.27
 34,290 16.16 16.37 15.98 850 0 0.0
08/01/2019
16.16
 57,270 16.23 16.23 15.77 2,500 25,200 -0.5
07/01/2019
16.23
 104,110 16.23 16.52 15.74 0 29,000 -0.7
04/01/2019
16.23
 61,560 16.30 16.30 15.63 3,000 7,100 -0.1
03/01/2019
16.30
 95,690 16.94 16.94 15.77 200 1,670 -0.0
02/01/2019
16.94
 40,160 17.15 17.15 16.30 1,100 0 0.0
28/12/2018
17.15
 6,910 17.12 17.15 16.76 1,850 1,950 -0.0
27/12/2018
17.12
 22,580 17.01 17.15 16.76 400 4,360 -0.1
26/12/2018
17.01
 52,530 16.59 17.01 16.09 6,380 11,420 -0.1
25/12/2018
16.59
 57,620 16.87 16.87 15.98 1,100 10,310 -0.2
24/12/2018
16.87
 42,660 17.01 17.15 16.73 1,450 12,330 -0.3
21/12/2018
17.01
 50,420 16.66 17.19 16.87 0 0 0
20/12/2018
16.66
 39,370 17.19 17.33 16.66 11,200 7,370 0.1
19/12/2018
17.19
 63,610 17.30 17.33 17.08 36,300 23,850 0.3
18/12/2018
17.30
 51,250 17.37 17.37 17.01 8,010 11,820 -0.1
17/12/2018
17.37
 58,410 17.37 17.44 17.23 33,000 29,290 0.1
14/12/2018
17.37
 23,710 17.51 17.54 17.37 10,400 15,740 -0.1
13/12/2018
17.51
 92,490 17.62 17.72 17.37 0 39,940 -1.0
12/12/2018
17.62
 50,220 17.79 18.01 17.62 8,740 5,000 0.1
11/12/2018
17.79
 32,240 17.72 17.86 17.58 1,500 7,400 -0.1
10/12/2018
17.72
 78,100 18.01 18.01 17.65 1,310 18,260 -0.4
07/12/2018
18.01
 67,670 17.40 18.08 17.26 13,190 310 0.3
06/12/2018
17.40
 24,540 17.40 17.47 17.19 0 190 -0.0
05/12/2018
17.40
 25,590 17.37 17.47 17.23 0 4,810 -0.1
04/12/2018
17.37
 41,680 17.51 17.51 17.37 0 26,240 -0.6
03/12/2018
17.51
 59,040 17.26 17.54 17.23 300 10,350 -0.2
30/11/2018
17.26
 26,210 17.44 17.62 17.23 400 0 0.0
29/11/2018
17.44
 18,840 17.51 17.54 17.30 0 90 -0.0
28/11/2018
17.51
 34,600 17.51 17.51 17.40 410 140 0.0
27/11/2018
17.51
 47,310 17.72 17.72 17.51 70 2,300 -0.1
26/11/2018
17.72
 32,440 17.65 17.72 17.58 0 200 -0.0
23/11/2018
17.65
 19,930 17.83 17.86 17.65 2,160 0 0.1
22/11/2018
17.83
 31,670 17.76 17.86 17.72 0 0 0
21/11/2018
17.76
 22,860 17.72 17.86 17.72 0 2,130 -0.1
20/11/2018
17.72
 17,810 18.01 18.01 17.72 3,400 10 0.1
19/11/2018
18.01
 47,970 18.08 18.08 17.72 3,000 2,040 0.0
16/11/2018
18.08
 37,540 18.08 18.08 17.97 447,500 400 11.8
15/11/2018
18.08
 46,020 18.08 18.08 17.83 10 4,340 -0.1
14/11/2018
18.08
 29,680 18.08 18.08 17.79 10 3,450 -0.1
13/11/2018
18.08
 313,980 18.18 18.18 17.90 2,000 273,900 -6.9
12/11/2018
18.18
 35,320 18.18 18.18 17.79 0 550 -0.0
09/11/2018
18.18
 45,760 18.18 18.22 17.86 200 10 0.0
08/11/2018
18.18
 21,980 17.90 18.18 17.90 90 0 0.0
07/11/2018
17.90
 55,360 18.22 18.29 17.90 0 11,000 -0.3
06/11/2018
18.22
 37,210 18.25 18.29 18.01 0 9,000 -0.2
05/11/2018
18.25
 33,990 18.29 18.29 17.79 400 10 0.0
02/11/2018
18.29
 71,100 18.32 18.32 18.04 110 3,000 -0.1
01/11/2018
18.32
 25,020 18.36 18.36 17.93 5,100 1,300 0.1
31/10/2018
18.36
 26,780 18.08 18.36 17.54 0 0 0
30/10/2018
18.08
 69,200 17.86 18.08 17.51 415,400 17,820 10.6
29/10/2018
17.86
 188,630 18.08 18.08 17.72 160,280 159,900 0.0
26/10/2018
18.08
 88,020 18.36 18.36 17.93 350 300 0.0
25/10/2018
18.36
 68,670 18.40 18.40 17.72 5,000 690 0.1
24/10/2018
18.40
 153,000 18.32 18.40 18.15 0 6,990 -0.2
23/10/2018
18.32
 198,690 18.40 18.40 18.08 4,700 3,100 0.0
22/10/2018
18.40
 90,130 18.40 18.40 18.01 0 3,310 -0.1
19/10/2018
18.40
 119,710 18.40 18.40 18.08 3,200 11,340 -0.2
18/10/2018
18.40
 51,780 18.43 18.50 18.29 3,000 2,440 0.0
17/10/2018
18.43
 120,800 18.29 18.43 18.15 2,320 3,230 -0.0
16/10/2018
18.29
 136,720 18.40 18.40 18.08 10,880 3,210 0.2
15/10/2018
18.40
 78,150 18.43 18.75 17.97 3,610 3,220 0.0
12/10/2018
18.43
 214,000 18.22 18.43 17.62 13,010 4,650 0.2
11/10/2018
18.22
 190,910 18.79 18.79 17.72 1,770 40,470 -1.0
10/10/2018
18.79
 66,070 19.07 19.07 18.79 16,310 5,200 0.3
09/10/2018
19.07
 110,120 19.28 19.28 18.82 2,060 13,410 -0.3
08/10/2018
19.28
 421,430 19.42 19.42 18.43 890 41,300 -1.1
05/10/2018
19.42
 154,650 19.74 19.85 19.35 459,880 25,020 12.5
04/10/2018
19.74
 55,850 19.49 19.85 19.49 9,690 8,350 0.0
03/10/2018
19.49
 347,880 20.13 20.27 19.49 427,600 36,600 11.5
02/10/2018
20.13
 302,700 20.42 20.42 20.13 3,440 11,760 -0.2
01/10/2018
20.42
 123,500 20.38 20.49 20.27 0 13,060 -0.4
28/09/2018
20.38
 312,120 20.27 20.52 20.27 410 92,070 -2.6
27/09/2018
20.27
 393,140 20.24 20.38 20.20 860 103,870 -2.9
26/09/2018
20.24
 688,210 21.02 21.02 20.20 27,920 5,800 0.6
25/09/2018
21.02
 41,780 21.02 21.09 20.84 4,080 5,400 -0.0
24/09/2018
21.02
 120,760 20.10 21.09 20.56 11,000 4,650 0.2
21/09/2018
20.10
 2,913,560 21.59 21.59 20.10 744,920 2,885,690 -60.9
20/09/2018
21.59
 49,360 21.59 21.59 21.27 30,010 32,770 -0.1

Chính sách bảo mật | Điều khoản sử dụng |