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)
07/07/2017
30.31
 849,540 30.96 31.03 30.18 1,750 6,110 -0.2
06/07/2017
30.96
 730,720 31.09 31.19 30.90 256,860 0 12.2
05/07/2017
31.09
 947,870 31.06 31.48 31.09 355,210 8,600 16.6
04/07/2017
31.06
 1,718,090 30.31 31.22 30.25 510,080 252,820 11.5
03/07/2017
30.31
 771,860 30.31 30.44 30.21 347,440 9,730 15.7
30/06/2017
30.31
 1,015,200 29.95 30.31 29.99 517,970 0 24.1
29/06/2017
29.95
 576,140 29.86 30.25 29.72 309,340 5,000 14.0
28/06/2017
29.86
 781,440 29.86 30.02 29.72 509,590 14,100 22.7
27/06/2017
29.86
 1,034,950 30.51 30.51 29.86 483,280 103,270 17.6
26/06/2017
30.51
 500,460 30.34 30.70 30.25 164,450 3,000 7.5
23/06/2017
30.34
 493,550 30.34 30.51 29.86 15,590 30,000 -0.7
22/06/2017
30.34
 594,620 30.44 30.90 30.34 5,760 8,860 -0.1
21/06/2017
30.44
 640,810 30.57 30.57 30.28 157,100 98,010 2.7
20/06/2017
30.57
 696,500 30.47 30.77 30.05 28,790 31,940 -0.2
19/06/2017
30.47
 724,060 30.12 30.64 30.38 108,250 170,310 -2.9
16/06/2017
30.12
 1,430,390 29.79 30.21 29.66 9,720 1,164,020 -53.2
15/06/2017
29.79
 436,610 29.72 30.47 29.72 41,690 157,440 -5.3
14/06/2017
29.72
 691,430 29.66 30.18 29.37 91,510 474,510 -17.4
13/06/2017
29.66
 899,950 30.31 30.31 29.37 7,800 211,730 -9.2
12/06/2017
30.31
 452,910 30.64 30.64 29.92 1,110 32,190 -1.4
09/06/2017
30.64
 996,440 30.25 31.03 30.05 103,590 2,300 4.7
08/06/2017
30.25
 1,182,990 28.98 30.25 28.88 265,600 31,240 10.7
07/06/2017
28.98
 1,030,200 28.62 29.01 28.55 169,020 38,250 5.8
06/06/2017
28.62
 721,330 28.55 28.75 28.45 360,870 6,910 15.5
05/06/2017
28.55
 876,790 28.10 28.88 27.83 450,090 18,930 18.8
02/06/2017
28.10
 1,211,850 27.96 28.88 27.96 590,460 374,180 9.3
01/06/2017
27.96
 448,660 27.67 28.03 27.61 42,380 314,950 -11.6
31/05/2017
27.67
 239,600 27.70 28.03 27.64 600 15,040 -0.6
30/05/2017
27.70
 426,210 28.29 28.49 27.70 6,770 19,580 -0.6
29/05/2017
28.29
 276,660 28.42 28.88 28.23 12,640 78,130 -2.9
26/05/2017
28.42
 650,030 28.68 29.59 28.23 7,480 274,740 -11.8
25/05/2017
28.68
 1,078,580 27.38 28.68 27.44 44,000 372,490 -14.1
24/05/2017
27.38
 277,550 27.18 27.38 27.05 26,780 93,990 -2.8
23/05/2017
27.18
 477,990 27.25 27.90 27.12 6,590 311,250 -12.8
22/05/2017
27.25
 296,130 27.05 27.38 26.92 16,450 4,160 0.5
19/05/2017
27.05
 291,510 26.60 27.18 26.43 36,980 15,760 0.9
18/05/2017
26.60
 154,360 26.60 26.66 26.27 20,180 800 0.8
17/05/2017
26.60
 205,050 26.73 26.82 26.34 2,100 500 0.1
16/05/2017
26.73
 249,710 26.79 27.25 26.47 48,130 48,010 -0
15/05/2017
26.79
 398,110 26.40 27.05 26.47 79,250 93,520 -0.6
12/05/2017
26.40
 338,880 26.40 26.63 26.20 10,020 165,290 -6.3
11/05/2017
26.40
 188,300 26.34 26.66 26.14 800 92,310 -3.7
10/05/2017
26.34
 260,150 26.47 26.86 26.34 2,270 59,780 -2.3
09/05/2017
26.47
 366,200 25.49 26.60 25.29 590 25,700 -1.0
08/05/2017
25.49
 150,320 25.55 25.75 25.42 100 0 0.0
05/05/2017
25.55
 115,130 25.88 25.94 25.49 700 0 0.0
04/05/2017
25.88
 160,620 25.55 26.04 25.49 16,500 8,050 0.3
03/05/2017
25.55
 141,700 25.81 26.01 25.42 38,290 28,560 0.4
28/04/2017
25.81
 285,310 25.81 25.98 25.42 83,420 153,040 -2.7
27/04/2017
25.81
 214,030 25.42 25.94 25.42 71,720 13,100 2.3
26/04/2017
25.42
 204,780 25.55 25.75 25.29 2,500 48,790 -1.8
25/04/2017
25.55
 173,050 25.55 25.75 25.16 20,500 18,500 0.1
24/04/2017
25.55
 446,940 25.16 25.62 24.84 272,120 158,720 4.4
21/04/2017
25.16
 319,990 25.91 25.91 25.16 18,700 280 0.7
20/04/2017
25.91
 166,580 26.07 26.20 25.78 4,720 7,100 -0.1
19/04/2017
26.07
 158,500 26.20 26.20 25.81 700 0 0.0
18/04/2017
26.20
 262,600 25.42 26.20 25.29 66,860 0 2.6
17/04/2017
25.42
 504,900 26.14 26.47 25.29 39,070 10 1.5
14/04/2017
26.14
 487,530 27.05 27.05 26.14 1,140 110 0.0
13/04/2017
27.05
 186,300 26.86 27.22 26.86 59,730 22,190 1.6
12/04/2017
26.86
 623,600 27.28 27.38 26.73 278,550 243,370 1.4
11/04/2017
27.28
 1,252,300 26.37 27.44 26.40 393,460 497,800 -4.1
10/04/2017
26.37
 582,750 26.20 26.73 26.20 460,200 811,460 -14.2
07/04/2017
26.20
 422,360 26.66 26.66 26.07 125,550 108,740 0.7
05/04/2017
26.66
 587,260 26.86 27.25 26.27 3,500 120,200 -4.8
04/04/2017
26.86
 282,290 26.73 27.25 26.60 0 200 -0.0
03/04/2017
26.73
 710,980 27.38 27.38 26.53 8,100 11,650 -0.2
31/03/2017
27.38
 532,850 27.38 27.74 27.18 5,350 67,460 -2.6
30/03/2017
27.38
 886,530 27.18 27.77 27.18 7,000 330,300 -13.6
29/03/2017
27.18
 555,640 26.92 27.18 26.60 72,960 132,600 -2.5
28/03/2017
26.92
 928,710 27.05 27.57 26.66 305,000 898,010 -24.6
27/03/2017
27.05
 824,290 27.05 27.83 26.86 175,560 442,450 -11.1
24/03/2017
27.05
 770,270 27.08 27.70 26.79 98,500 13,610 3.6
23/03/2017
27.08
 1,396,840 25.81 27.25 25.81 329,240 5,900 13.4
22/03/2017
25.81
 1,453,810 25.42 26.34 25.03 71,510 2,700 2.8
21/03/2017
25.42
 371,290 25.23 25.81 25.42 21,910 1,000 0.8
20/03/2017
25.23
 326,090 24.44 25.68 25.23 0 3,000 -0.1
17/03/2017
24.44
 4,787,880 24.35 25.36 24.38 1,237,840 4,886,660 -136.9
16/03/2017
24.35
 106,550 24.18 24.35 24.18 100 1,000 -0.0
15/03/2017
24.18
 446,050 24.18 24.31 24.18 0 286,930 -10.7
14/03/2017
24.18
 38,670 23.92 24.28 23.92 0 1,760 -0.1
13/03/2017
23.92
 125,550 24.31 24.31 23.92 13,150 2,000 0.4
10/03/2017
24.31
 215,030 23.79 24.35 23.79 33,520 14,800 0.7
09/03/2017
23.79
 122,070 23.79 24.05 23.53 270 1,400 -0.0
08/03/2017
23.79
 153,400 23.99 23.99 23.56 0 53,320 -1.9
07/03/2017
23.99
 147,980 24.18 24.18 23.86 18,030 1,500 0.6
06/03/2017
24.18
 188,460 24.12 24.35 23.79 39,900 57,700 -0.7
03/03/2017
24.12
 145,120 24.44 24.51 23.99 22,260 0 0.8
02/03/2017
24.44
 249,080 24.44 24.90 23.30 7,140 21,000 -0.5
01/03/2017
24.44
 141,930 24.18 24.64 24.12 5,610 0 0.2
28/02/2017
24.18
 188,260 24.18 24.44 24.09 280 45,000 -1.7
27/02/2017
24.18
 423,960 24.71 24.77 23.99 33,350 73,290 -1.5
24/02/2017
24.71
 124,260 25.75 25.75 24.71 5,000 0 0.2
23/02/2017
25.75
 320,480 26.27 26.60 25.42 54,920 5,500 2.0
22/02/2017
26.27
 615,220 25.26 26.40 25.23 124,560 43,120 3.2
21/02/2017
25.26
 282,240 25.03 25.29 25.00 162,000 50 6.2
20/02/2017
25.03
 142,390 25.10 25.10 24.71 6,260 0 0.2
17/02/2017
25.10
 149,460 25.23 25.29 24.84 51,860 54,800 -0.1
16/02/2017
25.23
 164,370 25.10 25.29 24.97 54,520 5,000 1.9
15/02/2017
25.10
 130,810 25.39 25.42 24.84 5,140 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |