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)
01/02/2018
29.64
 567,030 29.71 29.77 29.11 432,050 95,660 14.9
31/01/2018
29.71
 715,100 29.71 29.84 29.17 382,700 166,630 9.6
30/01/2018
29.71
 583,460 29.71 29.84 29.37 360,240 146,220 9.6
29/01/2018
29.71
 587,670 29.51 29.87 29.04 888,010 123,460 34.0
26/01/2018
29.51
 482,240 29.37 29.71 28.97 617,430 154,450 20.5
25/01/2018
29.37
 878,250 29.21 29.84 28.91 1,328,980 95,000 55.2
22/01/2018
29.21
 912,480 30.31 30.31 28.77 487,540 149,390 15.0
19/01/2018
30.31
 1,121,060 29.64 30.58 29.71 158,220 4,740 7.0
18/01/2018
29.64
 537,050 29.11 29.71 29.11 43,960 10,370 1.5
17/01/2018
29.11
 1,269,530 29.11 30.24 28.71 213,310 163,840 2.1
16/01/2018
29.11
 497,620 29.14 29.17 28.04 268,350 51,970 9.4
15/01/2018
29.14
 467,000 29.04 29.14 28.71 249,980 52,410 8.6
12/01/2018
29.04
 506,590 29.04 29.31 28.71 245,760 17,700 9.9
11/01/2018
29.04
 672,590 29.57 29.71 28.97 360,250 387,970 -1.2
10/01/2018
29.57
 472,100 29.57 29.71 29.27 320,420 58,580 11.6
09/01/2018
29.57
 860,640 29.71 29.84 29.04 565,480 209,920 15.7
08/01/2018
29.71
 548,980 29.57 29.77 29.11 376,870 15,290 16.1
05/01/2018
29.57
 1,088,580 29.57 29.64 28.71 786,850 234,560 24.4
04/01/2018
29.57
 1,116,660 29.24 29.77 28.84 640,350 65,690 25.4
03/01/2018
29.24
 1,857,440 28.04 29.37 28.24 757,350 15,590 32.3
02/01/2018
28.04
 1,235,500 26.37 28.04 26.37 136,470 13,060 5.0
29/12/2017
26.37
 612,180 26.17 26.37 25.77 405,960 400 16.0
28/12/2017
26.17
 520,470 25.84 26.17 25.57 404,370 121,580 11.0
27/12/2017
25.84
 343,680 25.90 26.04 25.60 14,420 108,980 -3.6
26/12/2017
25.90
 391,560 25.54 25.90 25.47 42,270 2,400 1.5
25/12/2017
25.54
 129,100 25.64 25.90 25.54 34,670 2,640 1.2
22/12/2017
25.64
 267,140 25.60 25.84 25.60 18,790 500 0.7
21/12/2017
25.60
 378,890 25.60 25.80 25.37 149,740 65,880 3.2
20/12/2017
25.60
 259,430 25.54 25.90 25.57 490,360 618,920 -4.9
19/12/2017
25.54
 363,760 25.90 25.90 25.54 21,440 143,100 -4.7
18/12/2017
25.90
 751,260 26.04 26.44 25.67 200 428,420 -16.7
15/12/2017
26.04
 315,490 26.00 26.07 25.70 52,430 162,130 -4.2
14/12/2017
26.00
 64,830 26.04 26.24 25.87 620 26,070 -1.0
13/12/2017
26.04
 132,340 25.84 26.30 25.70 200 2,160 -0.1
12/12/2017
25.84
 224,170 26.44 26.44 25.40 30,760 6,320 0.9
11/12/2017
26.44
 222,190 26.84 26.84 26.44 11,650 100 0.5
08/12/2017
26.84
 185,330 26.84 26.84 26.50 120 7,280 -0.3
07/12/2017
26.84
 190,270 26.84 27.04 26.44 19,800 30,420 -0.4
06/12/2017
26.84
 259,790 26.90 27.04 26.04 22,100 10,110 0.5
05/12/2017
26.90
 554,400 26.37 27.64 26.84 34,320 9,620 1.0
04/12/2017
26.37
 403,510 25.50 26.37 25.50 5,510 33,730 -1.1
01/12/2017
25.50
 242,260 25.70 25.77 25.37 2,730 50,500 -1.8
30/11/2017
25.70
 369,290 25.54 25.77 25.30 33,220 138,090 -4.0
29/11/2017
25.54
 242,930 25.60 26.00 25.34 7,440 44,290 -1.4
28/11/2017
25.60
 277,380 25.87 26.24 25.50 30,510 54,550 -0.9
27/11/2017
25.87
 457,720 25.64 26.34 25.84 31,360 11,050 0.8
24/11/2017
25.64
 266,410 25.37 25.64 25.07 29,190 22,500 0.2
23/11/2017
25.37
 272,560 25.37 25.57 25.03 33,660 1,150 1.2
22/11/2017
25.37
 185,400 24.80 25.37 24.63 82,850 31,290 1.9
21/11/2017
24.80
 489,500 24.83 25.20 24.57 127,080 274,810 -5.5
20/11/2017
24.83
 276,960 25.23 25.23 24.83 25,920 163,690 -5.1
17/11/2017
25.23
 307,180 25.74 25.80 25.07 10,430 145,950 -5.1
16/11/2017
25.74
 366,080 25.07 25.90 25.30 3,400 400 0.1
15/11/2017
25.07
 293,190 24.37 25.37 24.57 7,100 14,990 -0.3
14/11/2017
24.37
 295,970 24.23 24.83 24.23 2,890 100,100 -3.6
13/11/2017
24.23
 415,340 24.57 24.57 24.17 127,640 200,420 -2.6
10/11/2017
24.57
 353,900 24.57 24.57 24.03 35,370 58,580 -0.9
09/11/2017
24.57
 324,390 24.77 24.77 24.23 2,090 100,360 -3.6
08/11/2017
24.77
 188,790 24.83 24.83 24.57 8,970 41,000 -1.2
07/11/2017
24.83
 271,750 25.03 25.03 24.43 39,160 208,000 -6.3
06/11/2017
25.03
 264,960 24.90 25.03 24.63 26,490 175,730 -5.5
03/11/2017
24.90
 135,430 24.90 25.30 24.70 12,710 870 0.4
02/11/2017
24.90
 319,060 24.50 24.90 24.30 181,770 4,000 6.6
01/11/2017
24.50
 435,910 24.73 24.73 24.37 15,000 227,350 -7.8
31/10/2017
24.73
 306,980 24.70 24.90 24.63 35,390 148,110 -4.2
30/10/2017
24.70
 403,920 24.70 25.03 24.57 28,320 147,940 -4.4
27/10/2017
24.70
 500,630 24.70 24.87 23.97 16,570 20,500 -0.1
26/10/2017
24.70
 406,950 25.03 25.37 24.63 25,580 8,000 0.7
25/10/2017
25.03
 117,780 25.57 25.64 25.03 15,500 1,800 0.5
24/10/2017
25.57
 128,920 25.50 25.57 25.23 20,250 2,000 0.7
23/10/2017
25.50
 362,930 25.77 25.77 25.23 30,740 26,800 0.2
20/10/2017
25.77
 243,130 25.80 25.87 25.37 23,060 53,160 -1.2
19/10/2017
25.80
 336,070 25.50 26.00 25.74 7,770 5,600 0.1
18/10/2017
25.50
 561,290 25.54 25.54 25.10 10,970 139,570 -4.9
17/10/2017
25.54
 322,130 25.77 25.84 25.34 90 132,030 -5.0
16/10/2017
25.77
 505,390 26.10 26.10 25.64 850 164,530 -6.3
13/10/2017
26.10
 455,630 26.20 26.20 25.70 11,810 28,280 -0.6
12/10/2017
26.20
 385,190 26.57 26.57 26.14 5,410 80,190 -2.9
11/10/2017
26.57
 263,530 26.37 27.04 26.37 4,090 28,370 -1.0
10/10/2017
26.37
 405,270 26.77 26.77 26.37 6,660 5,000 0.1
09/10/2017
26.77
 295,140 27.10 27.71 26.77 2,390 0 0.1
06/10/2017
27.10
 87,830 27.04 27.24 27.04 2,350 1,320 0.0
05/10/2017
27.04
 209,050 27.14 27.71 26.97 1,000 59,800 -2.4
04/10/2017
27.14
 322,530 27.14 27.14 26.84 8,610 92,900 -3.4
03/10/2017
27.14
 617,070 27.71 27.71 26.90 33,620 82,070 -2.0
02/10/2017
27.71
 514,760 28.04 28.04 27.37 3,450 15,500 -0.5
29/09/2017
28.04
 223,980 28.37 28.37 27.97 8,950 0 0.4
28/09/2017
28.37
 505,980 28.84 28.84 28.04 33,800 0 1.4
27/09/2017
28.84
 532,950 28.51 28.97 28.51 59,650 15,640 1.9
26/09/2017
28.51
 446,720 28.11 28.51 27.91 10,200 25,600 -0.6
25/09/2017
28.11
 377,840 27.84 28.37 27.84 5,930 3,300 0.1
22/09/2017
27.84
 305,480 28.04 28.04 27.77 4,000 0 0.2
21/09/2017
28.04
 222,370 28.04 28.24 27.77 7,320 88,360 -3.4
20/09/2017
28.04
 277,410 28.04 28.37 28.04 48,530 2,550 1.9
19/09/2017
28.04
 421,130 27.84 28.44 27.30 28,350 36,810 -0.3
18/09/2017
27.84
 287,100 27.50 28.14 27.44 6,460 38,050 -1.3
15/09/2017
27.50
 213,350 27.50 27.71 27.50 16,860 129,340 -4.6
14/09/2017
27.50
 97,140 27.71 27.97 27.50 2,100 21,300 -0.8
13/09/2017
27.71
 126,860 27.64 27.84 27.27 890 0 0.0
12/09/2017
27.64
 321,430 27.67 27.67 27.24 25,650 145,100 -4.9

Chính sách bảo mật | Điều khoản sử dụng |