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)
03/07/2018
22.03
 117,190 22.23 22.36 21.90 206,860 29,720 6.4
02/07/2018
22.23
 93,420 22.30 22.36 21.90 500 3,350 -0.1
29/06/2018
22.30
 20,540 22.56 22.56 21.83 0 0 0
28/06/2018
22.56
 210,620 22.97 23.03 22.56 400 0 0.0
27/06/2018
22.97
 45,170 22.43 22.97 22.63 210,560 1,000 7.4
26/06/2018
22.43
 21,720 22.83 23.03 22.43 926,930 0 32.9
25/06/2018
22.83
 1,166,350 22.10 23.03 22.06 3,010 0 0.1
22/06/2018
22.10
 52,350 22.23 22.30 21.86 177,930 1,500 6.0
21/06/2018
22.23
 92,740 22.23 22.30 21.96 12,140 878,640 -28.7
20/06/2018
22.23
 212,870 21.96 22.23 21.83 413,540 242,000 6.0
19/06/2018
21.96
 232,690 22.10 22.36 21.90 333,430 235,120 3.5
18/06/2018
22.10
 120,640 21.70 22.63 21.93 35,880 73,010 -1.2
15/06/2018
21.70
 744,920 22.76 22.93 21.70 254,330 710,370 -14.6
14/06/2018
22.76
 117,290 22.76 22.83 22.63 0 78,950 -2.7
13/06/2018
22.76
 122,890 22.76 22.97 22.36 0 110,800 -3.8
12/06/2018
22.76
 178,010 23.10 23.10 22.50 300 109,700 -3.7
11/06/2018
23.10
 88,780 23.03 23.23 22.63 218,030 186,050 1.1
08/06/2018
23.03
 30,340 23.23 23.27 22.76 0 2,130 -0.1
07/06/2018
23.23
 53,470 23.70 23.83 23.23 16,360 60 0.6
06/06/2018
23.70
 73,330 22.56 23.97 22.43 141,280 0 5.0
05/06/2018
22.56
 42,450 22.63 22.66 22.43 0 160 -0.0
04/06/2018
22.63
 84,050 22.70 22.70 22.43 5,460 47,100 -1.4
01/06/2018
22.70
 148,620 22.60 22.70 22.20 88,570 58,530 1.1
31/05/2018
22.60
 83,610 22.60 22.63 22.10 400 31,580 -1.0
30/05/2018
22.60
 85,790 22.90 22.90 22.10 500 350 0.0
29/05/2018
22.90
 122,900 22.56 22.97 22.03 116,400 300 4.1
28/05/2018
22.56
 145,560 22.97 22.97 22.03 1,240 200 0.0
25/05/2018
22.97
 74,120 22.63 23.17 22.10 500 0 0.0
24/05/2018
22.63
 260,670 23.37 23.37 22.23 300 77,240 -2.6
23/05/2018
23.37
 207,950 23.63 23.70 22.46 0 26,340 -0.9
22/05/2018
23.63
 87,390 23.73 23.73 22.83 0 110 -0.0
21/05/2018
23.73
 133,290 23.97 23.97 23.37 4,310 35,980 -1.1
18/05/2018
23.97
 91,260 23.97 23.97 23.57 40 6,350 -0.2
17/05/2018
23.97
 73,400 24.00 24.00 23.57 50 4,320 -0.2
16/05/2018
24.00
 124,500 24.00 24.00 23.77 100,000 31,030 2.5
15/05/2018
24.00
 114,240 24.03 24.03 23.60 100 16,220 -0.6
14/05/2018
24.03
 81,610 24.03 24.03 23.50 2,500 10,550 -0.3
11/05/2018
24.03
 93,310 23.97 24.03 23.17 85,010 11,090 2.7
10/05/2018
23.97
 124,500 23.97 24.00 22.30 10,300 19,500 -0.3
09/05/2018
23.97
 83,150 23.70 24.03 23.53 5,620 9,790 -0.1
08/05/2018
23.70
 75,720 24.23 24.30 23.57 19,000 5,500 0.5
07/05/2018
24.23
 83,070 23.97 24.23 23.43 39,160 2,030 1.3
04/05/2018
23.97
 92,360 24.03 24.03 23.43 1,800 40,200 -1.4
03/05/2018
24.03
 95,520 24.03 24.03 23.17 10 9,860 -0.3
02/05/2018
24.03
 108,710 24.37 24.43 23.37 1,060 21,240 -0.7
27/04/2018
24.37
 101,570 23.90 24.37 23.63 4,280 22,090 -0.6
26/04/2018
23.90
 469,030 24.03 24.03 23.17 143,000 25,210 4.2
24/04/2018
24.03
 287,750 24.90 24.90 23.83 13,000 1,270 0.4
23/04/2018
24.90
 174,310 24.90 25.17 24.37 8,010 4,570 0.1
20/04/2018
24.90
 136,980 24.57 25.37 24.77 4,600 11,000 -0.2
19/04/2018
24.57
 273,980 26.40 26.50 24.57 550 80,120 -3.0
18/04/2018
26.40
 188,090 26.70 27.00 26.04 100 51,080 -2.0
17/04/2018
26.70
 100,030 27.10 27.37 26.70 51,740 70,960 -0.8
16/04/2018
27.10
 84,020 26.44 27.30 26.44 4,950 0 0.2
13/04/2018
26.44
 134,840 26.84 27.37 26.44 510 7,050 -0.3
12/04/2018
26.84
 168,270 26.70 26.87 26.24 28,500 67,000 -1.5
11/04/2018
26.70
 154,730 26.70 26.97 26.17 536,480 33,000 20.2
10/04/2018
26.70
 203,930 27.10 27.40 26.10 29,360 1,950 1.1
09/04/2018
27.10
 296,820 26.90 27.54 27.10 39,340 4,590 1.4
06/04/2018
26.90
 137,490 26.64 27.04 26.64 17,160 0 0.7
05/04/2018
26.64
 204,300 25.80 26.74 26.04 9,550 3,200 0.3
04/04/2018
25.80
 248,180 25.23 26.64 25.17 18,620 87,830 -2.7
03/04/2018
25.23
 186,330 25.64 25.64 25.10 20,220 117,310 -3.7
02/04/2018
25.64
 167,120 25.57 25.70 25.17 11,950 55,560 -1.7
30/03/2018
25.57
 76,780 25.37 25.67 24.87 2,720 5,800 -0.1
29/03/2018
25.37
 68,150 25.74 25.77 25.37 22,130 10,650 0.4
28/03/2018
25.74
 77,710 25.94 26.04 25.67 42,310 14,930 1.1
27/03/2018
25.94
 82,620 25.84 26.04 25.50 16,600 10,640 0.2
26/03/2018
25.84
 65,080 25.70 25.97 25.44 11,290 1,200 0.4
23/03/2018
25.70
 109,840 26.04 26.04 25.70 48,940 3,150 1.8
22/03/2018
26.04
 84,430 26.04 26.44 26.04 10,240 0 0.4
21/03/2018
26.04
 134,980 26.04 26.44 26.00 30,560 33,600 -0.1
20/03/2018
26.04
 124,430 26.37 26.57 26.04 8,430 27,910 -0.8
19/03/2018
26.37
 235,930 26.70 27.20 26.07 5,200 97,760 -3.7
16/03/2018
26.70
 386,140 26.70 27.37 26.70 123,910 300,790 -7.1
15/03/2018
26.70
 112,430 26.90 26.90 26.70 33,820 9,400 1.0
14/03/2018
26.90
 115,490 26.84 27.10 26.64 24,500 26,140 -0.1
13/03/2018
26.84
 122,430 26.64 27.04 26.44 38,670 23,720 0.6
12/03/2018
26.64
 314,790 26.57 26.90 26.37 155,390 244,120 -3.5
09/03/2018
26.57
 211,880 26.57 27.04 26.37 430 108,370 -4.3
08/03/2018
26.57
 158,120 26.70 27.04 26.40 6,120 81,270 -3.0
07/03/2018
26.70
 128,000 26.64 27.04 26.30 1,050 19,290 -0.7
06/03/2018
26.64
 254,670 26.70 27.00 26.04 9,710 84,250 -2.9
05/03/2018
26.70
 402,610 27.37 27.37 26.30 1,750 115,680 -4.6
02/03/2018
27.37
 153,430 28.31 28.31 27.37 40 44,480 -1.8
01/03/2018
28.31
 135,890 28.57 28.57 27.74 11,490 17,110 -0.2
28/02/2018
28.57
 225,170 28.71 28.71 28.07 11,860 86,000 -3.2
27/02/2018
28.71
 519,880 27.57 29.04 27.91 38,680 73,620 -1.5
26/02/2018
27.57
 180,580 27.71 28.04 27.37 60,970 53,580 0.3
23/02/2018
27.71
 143,380 27.37 27.81 27.00 39,320 55,100 -0.6
22/02/2018
27.37
 130,820 28.17 28.17 27.37 58,190 51,900 0.3
21/02/2018
28.17
 170,530 28.04 28.17 27.64 101,510 66,120 1.5
13/02/2018
28.04
 222,240 28.04 28.04 27.37 86,120 132,220 -1.9
12/02/2018
28.04
 165,350 28.04 28.11 27.24 63,850 88,820 -1.0
09/02/2018
28.04
 174,280 28.37 28.37 26.40 2,360 52,610 -2.0
08/02/2018
28.37
 162,210 28.44 28.44 26.47 127,920 9,030 5.0
07/02/2018
28.44
 160,370 27.37 28.97 27.04 26,080 10,300 0.7
06/02/2018
27.37
 572,800 28.71 28.71 26.70 389,150 143,090 9.9
05/02/2018
28.71
 326,890 29.64 29.64 28.61 262,160 113,250 6.5
02/02/2018
29.64
 386,930 29.64 29.64 29.11 337,020 62,950 12.1

Chính sách bảo mật | Điều khoản sử dụng |