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)
03/07/2024
56.43
 791,900 56.83 56.92 56.04 3,100 26,200 -1.3
02/07/2024
56.33
 801,800 55.24 56.33 54.45 14,800 25,600 -0.6
01/07/2024
54.85
 691,100 54.36 54.85 53.47 2,800 120,400 -6.4
28/06/2024
54.36
 500,500 55.24 55.24 53.66 1,300 104,000 -5.6
27/06/2024
54.36
 632,300 56.53 56.73 54.36 1,800 71,600 -3.9
26/06/2024
56.63
 714,200 57.22 57.22 56.13 0 96,100 -5.5
25/06/2024
57.22
 756,800 56.92 57.32 56.63 0 31,300 -1.8
24/06/2024
57.32
 1,224,400 57.72 58.70 54.16 66,600 454,700 -22.1
21/06/2024
57.72
 1,057,000 57.91 59.00 57.12 83,000 196,900 -6.6
20/06/2024
57.72
 778,300 57.62 57.91 56.92 1,200 182,900 -10.5
19/06/2024
57.72
 841,000 59.10 59.10 57.52 300 87,700 -5.1
18/06/2024
58.90
 788,600 59.10 59.59 58.60 2,100 45,400 -2.6
17/06/2024
59.30
 884,100 60.19 60.19 58.80 500 62,700 -3.7
14/06/2024
60.19
 1,006,800 61.37 61.37 59.40 29,400 110,500 -4.9
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08)
13/06/2024
61.47
 977,900 63.55 63.55 61.08 38,300 98,200 -3.7
12/06/2024
59.61
 833,200 59.25 59.89 59.25 52,100 5,300 3.1
11/06/2024
59.25
 938,300 59.52 59.79 59.06 18,100 120,220 -6.6
10/06/2024
59.52
 1,076,300 60.07 60.34 59.25 36,798 218,666 -11.9
07/06/2024
59.89
 906,500 59.79 59.98 59.25 100 20,641 -1.3
06/06/2024
59.79
 915,200 60.16 60.16 59.43 13,100 30,602 -1.1
05/06/2024
60.16
 888,800 59.70 60.16 59.61 46,200 4,400 2.7
04/06/2024
59.61
 836,900 59.89 59.89 58.88 29,200 2,000 1.8
03/06/2024
59.52
 871,200 59.89 59.89 59.16 3,100 5,800 -0.2
31/05/2024
59.25
 830,700 59.70 59.70 59.25 0 21,200 -1.4
30/05/2024
59.52
 819,700 59.70 59.70 59.16 300 8,000 -0.5
29/05/2024
59.52
 878,200 59.70 59.89 58.88 7,200 30,700 -1.5
28/05/2024
59.52
 829,600 59.43 60.25 58.97 2,700 9,800 -0.5
27/05/2024
59.43
 835,300 59.34 59.52 58.97 17,200 15,100 0.1
24/05/2024
59.43
 773,200 59.70 59.70 58.70 2,800 43,800 -2.7
23/05/2024
59.61
 803,000 59.06 59.70 58.97 43,000 2,000 2.7
22/05/2024
59.16
 890,600 59.98 59.98 58.79 22,600 62,200 -2.6
21/05/2024
59.34
 907,700 59.70 59.70 58.61 24,800 74,500 -3.2
20/05/2024
59.43
 826,400 59.61 59.61 58.70 36,000 45,200 -0.6
17/05/2024
59.25
 853,000 59.06 59.25 58.70 39,300 10,600 1.9
16/05/2024
59.06
 844,400 58.79 59.43 58.61 16,900 6,800 0.7
15/05/2024
58.88
 881,600 58.79 58.88 58.34 17,700 27,000 -0.6
14/05/2024
58.79
 852,300 58.79 58.97 58.52 23,200 25,800 -0.2
13/05/2024
58.79
 836,800 59.06 59.06 58.61 11,200 19,500 -0.5
10/05/2024
58.79
 834,900 58.70 59.25 58.34 10,900 300 0.7
09/05/2024
58.52
 855,100 58.34 59.89 58.34 41,600 900 2.6
08/05/2024
58.15
 822,900 57.88 58.34 57.52 41,000 9,600 2.0
07/05/2024
57.88
 825,400 57.79 57.88 57.24 39,000 22,800 1.0
06/05/2024
57.61
 750,800 57.61 57.61 57.24 22,900 1,500 1.3
03/05/2024
57.42
 753,800 57.33 57.42 56.97 31,000 0 1.9
02/05/2024
57.06
 728,000 57.24 57.24 56.51 23,000 8,700 0.9
26/04/2024
56.88
 750,700 56.69 56.88 56.42 31,600 2,400 1.8
25/04/2024
56.69
 735,900 56.51 56.69 56.15 7,100 3,600 0.2
24/04/2024
56.51
 751,200 56.51 56.51 56.15 2,400 9,900 -0.5
23/04/2024
56.42
 728,500 56.69 56.69 55.87 3,900 7,400 -0.2
22/04/2024
56.69
 722,900 56.69 56.88 56.51 5,700 7,400 -0.1
19/04/2024
56.69
 749,900 56.88 56.88 56.15 3,600 16,700 -0.8
17/04/2024
56.88
 766,100 56.79 57.06 56.06 300 26,300 -1.6
16/04/2024
57.06
 729,200 56.97 57.06 56.06 9,400 30,000 -1.3
15/04/2024
57.06
 787,200 57.33 57.42 56.69 0 27,100 -1.7
12/04/2024
57.33
 708,400 57.33 57.42 56.69 1,800 8,700 -0.4
11/04/2024
57.33
 756,600 57.24 57.33 56.60 29,700 33,400 -0.2
10/04/2024
57.33
 766,100 57.15 57.42 56.51 49,900 35,800 0.9
09/04/2024
57.15
 730,900 56.79 57.15 56.51 39,800 2,000 2.4
08/04/2024
56.97
 770,100 56.24 57.33 56.06 39,000 5,600 2.1
05/04/2024
56.06
 755,900 56.15 56.33 55.78 8,100 11,100 -0.2
04/04/2024
56.42
 750,100 55.87 56.51 55.87 7,200 1,800 0.3
03/04/2024
56.51
 812,200 56.88 56.88 55.69 1,200 69,400 -4.2
02/04/2024
56.79
 727,700 56.69 56.79 55.97 100 52,800 -3.3
01/04/2024
56.88
 820,600 56.88 56.88 55.87 11,500 77,600 -4.1
29/03/2024
56.97
 728,800 57.15 57.15 55.78 5,300 82,000 -4.7
28/03/2024
57.06
 689,200 57.06 57.33 56.42 4,800 45,200 -2.5
27/03/2024
57.06
 756,400 57.15 57.15 56.33 0 47,900 -3.0
26/03/2024
57.06
 755,400 57.24 57.24 56.60 3,600 40,800 -2.3
25/03/2024
57.15
 800,300 57.42 57.61 53.41 12,000 73,100 -3.8
22/03/2024
57.42
 792,500 57.70 57.70 56.88 12,900 82,700 -4.4
21/03/2024
57.61
 724,000 57.79 57.79 57.24 5,100 31,900 -1.7
20/03/2024
57.61
 750,900 57.88 57.88 57.15 5,700 29,700 -1.5
19/03/2024
57.61
 845,700 57.33 57.88 57.15 115,800 9,100 6.8
18/03/2024
57.61
 734,100 57.70 57.70 55.69 9,000 56,100 -2.9
15/03/2024
57.88
 1,150,500 57.42 57.88 56.69 171,500 77,800 6.0
14/03/2024
57.61
 805,100 57.88 57.88 56.69 4,500 113,500 -6.8
13/03/2024
57.70
 712,700 57.88 58.15 56.79 15,400 105,500 -5.7
12/03/2024
57.88
 738,300 57.88 57.88 57.42 1,800 6,800 -0.3
11/03/2024
57.88
 802,300 57.61 58.15 57.52 2,100 8,800 -0.4
08/03/2024
57.88
 919,500 57.88 61.89 57.79 65,800 128,924 -4.0
07/03/2024
57.88
 797,500 57.79 57.88 57.24 56,700 10,100 3.0
06/03/2024
57.88
 460,700 57.79 57.88 57.61 4,800 0 0.3
05/03/2024
57.88
 789,100 57.79 57.88 57.33 22,500 45,900 -1.5
04/03/2024
57.88
 760,600 57.70 57.88 57.61 26,800 8,738 1.1
01/03/2024
57.79
 684,900 57.79 57.79 57.24 10,900 8,400 0.2
29/02/2024
57.61
 736,400 57.70 57.70 57.24 18,500 56,101 -2.4
28/02/2024
57.79
 638,900 57.79 57.88 57.61 8,200 2,200 0.4
27/02/2024
57.79
 737,300 57.79 57.79 57.06 36,900 23,115 0.9
26/02/2024
57.61
 720,400 57.52 58.15 57.33 3,200 8,701 -0.3
23/02/2024
57.70
 833,000 57.88 58.24 57.42 20,800 100 1.3
22/02/2024
57.42
 817,700 57.52 58.34 57.15 25,800 13,200 0.8
21/02/2024
57.33
 841,400 57.52 57.52 57.15 18,700 3,000 1.0
20/02/2024
57.33
 775,800 57.52 57.61 57.06 33,900 17,300 1.0
19/02/2024
57.33
 806,200 56.79 57.33 56.60 64,709 1,700 3.9
16/02/2024
56.79
 729,500 56.69 56.88 56.42 36,100 0 2.2
15/02/2024
56.69
 858,200 56.69 56.69 56.15 100 1,200 -0.1
07/02/2024
56.51
 735,000 56.15 56.51 56.06 6,300 1,000 0.3
06/02/2024
56.42
 729,300 56.24 56.42 56.06 600 5,133 -0.3
05/02/2024
56.24
 752,000 55.97 56.33 55.69 20,600 1,200 1.2
02/02/2024
55.97
 751,300 56.24 56.24 55.51 0 11,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |