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)
19/04/2017
25.77
 158,500 25.90 25.90 25.51 700 0 0.0
18/04/2017
25.90
 262,600 25.12 25.90 25.00 66,860 0 2.6
17/04/2017
25.12
 504,900 25.83 26.16 25.00 39,070 10 1.5
14/04/2017
25.83
 487,530 26.74 26.74 25.83 1,140 110 0.0
13/04/2017
26.74
 186,300 26.54 26.90 26.54 59,730 22,190 1.6
12/04/2017
26.54
 623,600 26.96 27.06 26.41 278,550 243,370 1.4
11/04/2017
26.96
 1,252,300 26.06 27.12 26.09 393,460 497,800 -4.1
10/04/2017
26.06
 582,750 25.90 26.41 25.90 460,200 811,460 -14.2
07/04/2017
25.90
 422,360 26.35 26.35 25.77 125,550 108,740 0.7
05/04/2017
26.35
 587,260 26.54 26.93 25.96 3,500 120,200 -4.8
04/04/2017
26.54
 282,290 26.41 26.93 26.28 0 200 -0.0
03/04/2017
26.41
 710,980 27.06 27.06 26.22 8,100 11,650 -0.2
31/03/2017
27.06
 532,850 27.06 27.41 26.86 5,350 67,460 -2.6
30/03/2017
27.06
 886,530 26.86 27.44 26.86 7,000 330,300 -13.6
29/03/2017
26.86
 555,640 26.61 26.86 26.28 72,960 132,600 -2.5
28/03/2017
26.61
 928,710 26.74 27.25 26.35 305,000 898,010 -24.6
27/03/2017
26.74
 824,290 26.74 27.51 26.54 175,560 442,450 -11.1
24/03/2017
26.74
 770,270 26.77 27.38 26.48 98,500 13,610 3.6
23/03/2017
26.77
 1,396,840 25.51 26.93 25.51 329,240 5,900 13.4
22/03/2017
25.51
 1,453,810 25.12 26.03 24.74 71,510 2,700 2.8
21/03/2017
25.12
 371,290 24.93 25.51 25.12 21,910 1,000 0.8
20/03/2017
24.93
 326,090 24.16 25.38 24.93 0 3,000 -0.1
17/03/2017
24.16
 4,787,880 24.06 25.06 24.09 1,237,840 4,886,660 -136.9
16/03/2017
24.06
 106,550 23.90 24.06 23.90 100 1,000 -0.0
15/03/2017
23.90
 446,050 23.90 24.03 23.90 0 286,930 -10.7
14/03/2017
23.90
 38,670 23.64 24.00 23.64 0 1,760 -0.1
13/03/2017
23.64
 125,550 24.03 24.03 23.64 13,150 2,000 0.4
10/03/2017
24.03
 215,030 23.51 24.06 23.51 33,520 14,800 0.7
09/03/2017
23.51
 122,070 23.51 23.77 23.26 270 1,400 -0.0
08/03/2017
23.51
 153,400 23.71 23.71 23.29 0 53,320 -1.9
07/03/2017
23.71
 147,980 23.90 23.90 23.58 18,030 1,500 0.6
06/03/2017
23.90
 188,460 23.84 24.06 23.51 39,900 57,700 -0.7
03/03/2017
23.84
 145,120 24.16 24.22 23.71 22,260 0 0.8
02/03/2017
24.16
 249,080 24.16 24.61 23.03 7,140 21,000 -0.5
01/03/2017
24.16
 141,930 23.90 24.35 23.84 5,610 0 0.2
28/02/2017
23.90
 188,260 23.90 24.16 23.80 280 45,000 -1.7
27/02/2017
23.90
 423,960 24.42 24.48 23.71 33,350 73,290 -1.5
24/02/2017
24.42
 124,260 25.45 25.45 24.42 5,000 0 0.2
23/02/2017
25.45
 320,480 25.96 26.28 25.12 54,920 5,500 2.0
22/02/2017
25.96
 615,220 24.96 26.09 24.93 124,560 43,120 3.2
21/02/2017
24.96
 282,240 24.74 25.00 24.71 162,000 50 6.2
20/02/2017
24.74
 142,390 24.80 24.80 24.42 6,260 0 0.2
17/02/2017
24.80
 149,460 24.93 25.00 24.54 51,860 54,800 -0.1
16/02/2017
24.93
 164,370 24.80 25.00 24.67 54,520 5,000 1.9
15/02/2017
24.80
 130,810 25.09 25.12 24.54 5,140 0 0.2
14/02/2017
25.09
 249,040 25.19 25.19 24.54 3,630 3,270 0.0
13/02/2017
25.19
 165,710 25.06 25.38 25.03 11,650 16,520 -0.2
10/02/2017
25.06
 209,280 24.74 25.06 24.54 550 41,930 -1.6
09/02/2017
24.74
 631,860 24.22 24.93 24.16 3,400 68,220 -2.5
08/02/2017
24.22
 145,610 24.06 24.42 24.03 17,590 16,300 0.0
07/02/2017
24.06
 123,120 23.84 24.25 23.71 48,530 10,900 1.4
06/02/2017
23.84
 220,770 23.77 24.03 23.26 44,380 55,600 -0.4
03/02/2017
23.77
 126,830 24.03 24.16 23.77 46,370 39,500 0.3
02/02/2017
24.03
 22,040 23.77 24.16 23.84 0 4,850 -0.2
25/01/2017
23.77
 79,500 23.58 23.84 23.51 10 51,570 -1.9
24/01/2017
23.58
 82,210 24.09 24.16 23.58 11,300 51,970 -1.5
23/01/2017
24.09
 129,140 24.03 24.35 24.03 34,070 73,830 -1.5
20/01/2017
24.03
 215,530 23.96 24.22 23.84 92,820 75,650 0.6
19/01/2017
23.96
 241,280 24.29 24.29 23.84 131,200 177,850 -1.7
18/01/2017
24.29
 252,170 24.61 24.61 23.84 46,580 49,490 -0.1
17/01/2017
24.61
 445,460 24.54 24.80 24.38 196,120 71,140 4.7
16/01/2017
24.54
 339,630 24.03 25.12 23.84 200,760 38,990 6.2
13/01/2017
24.03
 529,080 23.19 24.67 23.19 23,400 50,200 -1.0
12/01/2017
23.19
 106,880 23.19 23.26 23.06 33,010 10,650 0.8
11/01/2017
23.19
 108,550 23.10 23.19 22.87 40,240 52,520 -0.4
10/01/2017
23.10
 99,760 23.32 23.32 23.06 71,220 70,300 0.0
09/01/2017
23.32
 77,510 23.00 23.32 23.00 64,630 29,490 1.3
06/01/2017
23.00
 143,390 23.19 23.32 22.71 30,060 28,910 0.0
05/01/2017
23.19
 70,750 23.58 23.58 23.13 3,600 30,940 -1.0
04/01/2017
23.58
 55,070 23.58 23.58 23.26 27,340 1,000 1.0
03/01/2017
23.58
 132,730 23.42 23.58 23.19 76,740 28,610 1.8
30/12/2016
23.42
 102,040 23.32 23.58 23.26 8,500 0 0.3
29/12/2016
23.32
 289,110 22.87 23.39 22.74 115,750 4,120 4.0
28/12/2016
22.87
 255,470 22.48 22.87 22.29 7,000 92,860 -3.0
27/12/2016
22.48
 149,560 21.90 22.55 22.16 0 0 0
26/12/2016
21.90
 86,130 21.90 22.55 21.90 0 0 0
23/12/2016
21.90
 116,400 21.26 22.23 21.26 85,560 33,640 1.8
22/12/2016
21.26
 41,630 21.90 21.97 21.26 8,000 14,460 -0.2
21/12/2016
21.90
 113,770 21.97 21.97 21.61 20,110 53,570 -1.1
20/12/2016
21.97
 153,890 22.35 22.35 21.58 25,700 74,780 -1.7
19/12/2016
22.35
 114,910 22.55 22.55 21.77 5,110 2,200 0.1
16/12/2016
22.55
 953,390 21.39 22.55 21.39 866,860 80,170 27.4
15/12/2016
21.39
 104,000 21.39 21.55 21.13 62,540 40,500 0.7
14/12/2016
21.39
 153,150 20.81 21.45 20.81 61,220 41,350 0.7
13/12/2016
20.81
 155,590 20.65 21.07 20.68 89,850 92,180 -0.1
12/12/2016
20.65
 138,210 20.36 20.74 20.36 65,670 45,390 0.6
09/12/2016
20.36
 91,410 20.23 20.55 20.04 42,190 40,510 0.1
08/12/2016
20.23
 140,340 20.23 20.61 19.97 66,410 56,470 0.3
07/12/2016
20.23
 196,200 21.26 21.32 20.23 29,090 129,480 -3.2
06/12/2016
21.26
 230,660 21.52 21.52 21.13 174,840 104,100 2.3
05/12/2016
21.52
 265,620 21.52 21.52 21.07 195,150 133,810 2.0
02/12/2016
21.52
 123,050 21.94 21.94 21.39 36,400 90,640 -1.8
01/12/2016
21.94
 121,330 21.90 22.10 21.52 3,800 80,870 -2.6
30/11/2016
21.90
 163,920 21.90 22.42 21.26 40,050 100,430 -2.0
29/11/2016
21.90
 169,780 22.29 22.55 21.58 1,490 131,490 -4.4
28/11/2016
22.29
 279,970 22.61 22.61 21.26 400 161,310 -5.5
25/11/2016
22.61
 100,290 22.35 22.87 22.39 6,500 10,000 -0.1
24/11/2016
22.35
 93,060 22.29 22.52 22.29 17,200 0 0.6
23/11/2016
22.29
 86,400 22.16 22.35 22.06 0 0 0
22/11/2016
22.16
 205,350 22.45 22.48 22.10 1,000 63,340 -2.2

Chính sách bảo mật | Điều khoản sử dụng |