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)
27/04/2018
24.66
 101,570 24.18 24.66 23.91 4,280 22,090 -0.6
26/04/2018
24.18
 469,030 24.32 24.32 23.44 143,000 25,210 4.2
24/04/2018
24.32
 287,750 25.20 25.20 24.12 13,000 1,270 0.4
23/04/2018
25.20
 174,310 25.20 25.47 24.66 8,010 4,570 0.1
20/04/2018
25.20
 136,980 24.86 25.67 25.06 4,600 11,000 -0.2
19/04/2018
24.86
 273,980 26.72 26.82 24.86 550 80,120 -3.0
18/04/2018
26.72
 188,090 27.02 27.32 26.34 100 51,080 -2.0
17/04/2018
27.02
 100,030 27.43 27.70 27.02 51,740 70,960 -0.8
16/04/2018
27.43
 84,020 26.75 27.63 26.75 4,950 0 0.2
13/04/2018
26.75
 134,840 27.16 27.70 26.75 510 7,050 -0.3
12/04/2018
27.16
 168,270 27.02 27.19 26.55 28,500 67,000 -1.5
11/04/2018
27.02
 154,730 27.02 27.29 26.48 536,480 33,000 20.2
10/04/2018
27.02
 203,930 27.43 27.73 26.41 29,360 1,950 1.1
09/04/2018
27.43
 296,820 27.22 27.86 27.43 39,340 4,590 1.4
06/04/2018
27.22
 137,490 26.95 27.36 26.95 17,160 0 0.7
05/04/2018
26.95
 204,300 26.11 27.05 26.34 9,550 3,200 0.3
04/04/2018
26.11
 248,180 25.53 26.95 25.47 18,620 87,830 -2.7
03/04/2018
25.53
 186,330 25.94 25.94 25.40 20,220 117,310 -3.7
02/04/2018
25.94
 167,120 25.87 26.01 25.47 11,950 55,560 -1.7
30/03/2018
25.87
 76,780 25.67 25.97 25.16 2,720 5,800 -0.1
29/03/2018
25.67
 68,150 26.04 26.07 25.67 22,130 10,650 0.4
28/03/2018
26.04
 77,710 26.24 26.34 25.97 42,310 14,930 1.1
27/03/2018
26.24
 82,620 26.14 26.34 25.80 16,600 10,640 0.2
26/03/2018
26.14
 65,080 26.01 26.28 25.74 11,290 1,200 0.4
23/03/2018
26.01
 109,840 26.34 26.34 26.01 48,940 3,150 1.8
22/03/2018
26.34
 84,430 26.34 26.75 26.34 10,240 0 0.4
21/03/2018
26.34
 134,980 26.34 26.75 26.31 30,560 33,600 -0.1
20/03/2018
26.34
 124,430 26.68 26.89 26.34 8,430 27,910 -0.8
19/03/2018
26.68
 235,930 27.02 27.53 26.38 5,200 97,760 -3.7
16/03/2018
27.02
 386,140 27.02 27.70 27.02 123,910 300,790 -7.1
15/03/2018
27.02
 112,430 27.22 27.22 27.02 33,820 9,400 1.0
14/03/2018
27.22
 115,490 27.16 27.43 26.95 24,500 26,140 -0.1
13/03/2018
27.16
 122,430 26.95 27.36 26.75 38,670 23,720 0.6
12/03/2018
26.95
 314,790 26.89 27.22 26.68 155,390 244,120 -3.5
09/03/2018
26.89
 211,880 26.89 27.36 26.68 430 108,370 -4.3
08/03/2018
26.89
 158,120 27.02 27.36 26.72 6,120 81,270 -3.0
07/03/2018
27.02
 128,000 26.95 27.36 26.61 1,050 19,290 -0.7
06/03/2018
26.95
 254,670 27.02 27.32 26.34 9,710 84,250 -2.9
05/03/2018
27.02
 402,610 27.70 27.70 26.61 1,750 115,680 -4.6
02/03/2018
27.70
 153,430 28.64 28.64 27.70 40 44,480 -1.8
01/03/2018
28.64
 135,890 28.91 28.91 28.07 11,490 17,110 -0.2
28/02/2018
28.91
 225,170 29.05 29.05 28.41 11,860 86,000 -3.2
27/02/2018
29.05
 519,880 27.90 29.38 28.24 38,680 73,620 -1.5
26/02/2018
27.90
 180,580 28.03 28.37 27.70 60,970 53,580 0.3
23/02/2018
28.03
 143,380 27.70 28.13 27.32 39,320 55,100 -0.6
22/02/2018
27.70
 130,820 28.51 28.51 27.70 58,190 51,900 0.3
21/02/2018
28.51
 170,530 28.37 28.51 27.97 101,510 66,120 1.5
13/02/2018
28.37
 222,240 28.37 28.37 27.70 86,120 132,220 -1.9
12/02/2018
28.37
 165,350 28.37 28.44 27.56 63,850 88,820 -1.0
09/02/2018
28.37
 174,280 28.71 28.71 26.72 2,360 52,610 -2.0
08/02/2018
28.71
 162,210 28.78 28.78 26.78 127,920 9,030 5.0
07/02/2018
28.78
 160,370 27.70 29.32 27.36 26,080 10,300 0.7
06/02/2018
27.70
 572,800 29.05 29.05 27.02 389,150 143,090 9.9
05/02/2018
29.05
 326,890 29.99 29.99 28.95 262,160 113,250 6.5
02/02/2018
29.99
 386,930 29.99 29.99 29.45 337,020 62,950 12.1
01/02/2018
29.99
 567,030 30.06 30.13 29.45 432,050 95,660 14.9
31/01/2018
30.06
 715,100 30.06 30.20 29.52 382,700 166,630 9.6
30/01/2018
30.06
 583,460 30.06 30.20 29.72 360,240 146,220 9.6
29/01/2018
30.06
 587,670 29.86 30.23 29.38 888,010 123,460 34.0
26/01/2018
29.86
 482,240 29.72 30.06 29.32 617,430 154,450 20.5
25/01/2018
29.72
 878,250 29.55 30.20 29.25 1,328,980 95,000 55.2
22/01/2018
29.55
 912,480 30.67 30.67 29.11 487,540 149,390 15.0
19/01/2018
30.67
 1,121,060 29.99 30.94 30.06 158,220 4,740 7.0
18/01/2018
29.99
 537,050 29.45 30.06 29.45 43,960 10,370 1.5
17/01/2018
29.45
 1,269,530 29.45 30.60 29.05 213,310 163,840 2.1
16/01/2018
29.45
 497,620 29.49 29.52 28.37 268,350 51,970 9.4
15/01/2018
29.49
 467,000 29.38 29.49 29.05 249,980 52,410 8.6
12/01/2018
29.38
 506,590 29.38 29.65 29.05 245,760 17,700 9.9
11/01/2018
29.38
 672,590 29.92 30.06 29.32 360,250 387,970 -1.2
10/01/2018
29.92
 472,100 29.92 30.06 29.62 320,420 58,580 11.6
09/01/2018
29.92
 860,640 30.06 30.20 29.38 565,480 209,920 15.7
08/01/2018
30.06
 548,980 29.92 30.13 29.45 376,870 15,290 16.1
05/01/2018
29.92
 1,088,580 29.92 29.99 29.05 786,850 234,560 24.4
04/01/2018
29.92
 1,116,660 29.59 30.13 29.18 640,350 65,690 25.4
03/01/2018
29.59
 1,857,440 28.37 29.72 28.57 757,350 15,590 32.3
02/01/2018
28.37
 1,235,500 26.68 28.37 26.68 136,470 13,060 5.0
29/12/2017
26.68
 612,180 26.48 26.68 26.07 405,960 400 16.0
28/12/2017
26.48
 520,470 26.14 26.48 25.87 404,370 121,580 11.0
27/12/2017
26.14
 343,680 26.21 26.34 25.91 14,420 108,980 -3.6
26/12/2017
26.21
 391,560 25.84 26.21 25.77 42,270 2,400 1.5
25/12/2017
25.84
 129,100 25.94 26.21 25.84 34,670 2,640 1.2
22/12/2017
25.94
 267,140 25.91 26.14 25.91 18,790 500 0.7
21/12/2017
25.91
 378,890 25.91 26.11 25.67 149,740 65,880 3.2
20/12/2017
25.91
 259,430 25.84 26.21 25.87 490,360 618,920 -4.9
19/12/2017
25.84
 363,760 26.21 26.21 25.84 21,440 143,100 -4.7
18/12/2017
26.21
 751,260 26.34 26.75 25.97 200 428,420 -16.7
15/12/2017
26.34
 315,490 26.31 26.38 26.01 52,430 162,130 -4.2
14/12/2017
26.31
 64,830 26.34 26.55 26.18 620 26,070 -1.0
13/12/2017
26.34
 132,340 26.14 26.61 26.01 200 2,160 -0.1
12/12/2017
26.14
 224,170 26.75 26.75 25.70 30,760 6,320 0.9
11/12/2017
26.75
 222,190 27.16 27.16 26.75 11,650 100 0.5
08/12/2017
27.16
 185,330 27.16 27.16 26.82 120 7,280 -0.3
07/12/2017
27.16
 190,270 27.16 27.36 26.75 19,800 30,420 -0.4
06/12/2017
27.16
 259,790 27.22 27.36 26.34 22,100 10,110 0.5
05/12/2017
27.22
 554,400 26.68 27.97 27.16 34,320 9,620 1.0
04/12/2017
26.68
 403,510 25.80 26.68 25.80 5,510 33,730 -1.1
01/12/2017
25.80
 242,260 26.01 26.07 25.67 2,730 50,500 -1.8
30/11/2017
26.01
 369,290 25.84 26.07 25.60 33,220 138,090 -4.0
29/11/2017
25.84
 242,930 25.91 26.31 25.64 7,440 44,290 -1.4
28/11/2017
25.91
 277,380 26.18 26.55 25.80 30,510 54,550 -0.9

Chính sách bảo mật | Điều khoản sử dụng |