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)
02/02/2016
13.02
 50,800 13.02 13.08 12.84 600 0 0.0
01/02/2016
13.02
 130,370 13.26 13.44 12.84 2,000 77,290 -1.6
29/01/2016
13.26
 102,950 13.38 13.44 13.26 6,220 0 0.1
28/01/2016
13.38
 58,950 13.50 13.56 13.32 800 4,000 -0.1
27/01/2016
13.50
 89,710 13.02 13.50 13.02 18,100 11,200 0.2
26/01/2016
13.02
 110,090 13.44 13.44 13.02 4,380 32,710 -0.6
25/01/2016
13.44
 102,780 12.60 13.44 12.60 5,010 960 0.1
22/01/2016
12.60
 231,020 12.54 12.84 12.54 329,030 184,560 3.1
21/01/2016
12.54
 182,000 12.78 12.90 12.54 10,920 101,560 -1.9
20/01/2016
12.78
 391,870 12.90 13.08 12.78 69,930 207,420 -3.0
19/01/2016
12.90
 203,100 12.48 12.90 12.48 52,320 155,220 -2.2
18/01/2016
12.48
 457,340 12.48 12.48 11.88 445,290 454,250 -0.2
15/01/2016
12.48
 448,060 13.26 13.38 12.48 4,900 255,760 -5.4
14/01/2016
13.26
 373,450 13.80 13.80 13.20 2,700 178,910 -4.0
13/01/2016
13.80
 286,270 13.80 14.04 13.80 65,000 197,380 -3.1
12/01/2016
13.80
 277,810 13.98 13.98 13.80 8,240 124,370 -2.7
11/01/2016
13.98
 131,250 14.04 14.21 13.98 177,960 201,240 -0.5
08/01/2016
14.04
 160,860 14.39 14.39 14.04 98,800 102,140 -0.1
07/01/2016
14.39
 646,930 14.45 14.51 14.27 536,440 428,960 2.6
06/01/2016
14.45
 94,440 14.45 14.63 14.45 133,410 121,640 0.3
05/01/2016
14.45
 186,980 14.04 14.57 14.04 93,680 11,750 2.0
04/01/2016
14.04
 801,660 14.51 14.81 14.04 45,760 575,630 -12.6
31/12/2015
14.51
 174,940 14.69 14.75 14.51 1,730 45,570 -1.1
30/12/2015
14.69
 156,940 14.63 14.93 14.57 24,510 14,000 0.3
29/12/2015
14.63
 202,760 14.81 14.87 14.63 30,640 23,700 0.2
28/12/2015
14.81
 308,360 14.99 15.05 14.81 58,400 13,000 1.1
25/12/2015
14.99
 292,360 15.05 15.17 14.93 78,150 0 2.0
24/12/2015
15.05
 102,520 14.99 15.23 14.99 24,970 21,000 0.1
23/12/2015
14.99
 532,770 15.17 15.17 14.87 60,550 77,390 -0.4
22/12/2015
15.17
 373,570 15.35 15.77 15.05 42,300 212,810 -4.4
21/12/2015
15.35
 305,250 14.63 15.41 15.17 47,330 31,280 0.4
18/12/2015
14.63
 1,466,910 15.29 16.07 14.63 261,870 1,359,000 -27.1
17/12/2015
15.29
 485,120 15.53 15.53 15.17 12,940 10,800 0.1
16/12/2015
15.53
 629,000 16.24 16.24 15.41 1,500 860 0.0
15/12/2015
16.24
 676,750 17.44 17.44 16.24 215,500 80,840 3.8
14/12/2015
17.44
 1,908,520 16.90 17.68 16.96 912,740 301,900 18.0
11/12/2015
16.90
 1,722,020 16.96 17.08 16.48 5,650 96,830 -2.6
10/12/2015
16.96
 1,447,550 16.84 17.14 16.84 33,200 52,000 -0.5
09/12/2015
16.84
 1,989,260 16.66 16.96 16.60 5,000 583,940 -16.3
08/12/2015
16.66
 3,753,050 16.42 16.72 16.24 500 208,410 -5.8
07/12/2015
16.42
 1,747,220 16.42 16.54 16.19 7,800 302,300 -8.1
04/12/2015
16.42
 2,065,780 16.42 16.60 16.13 201,270 148,680 1.4
03/12/2015
16.42
 1,420,230 16.13 16.48 16.24 7,100 497,590 -13.5
02/12/2015
16.13
 1,698,080 15.77 16.19 15.77 10,400 354,990 -9.3
01/12/2015
15.77
 1,704,610 15.53 15.89 15.47 3,800 439,390 -11.5
30/11/2015
15.53
 1,548,060 15.47 15.65 15.29 2,200 196,040 -5.0
27/11/2015
15.47
 1,080,820 15.41 15.71 15.41 2,160 633,410 -16.5
26/11/2015
15.41
 1,310,880 15.23 15.53 15.11 10,000 245,200 -6.1
25/11/2015
15.23
 2,014,480 14.93 15.29 14.93 5,000 282,240 -7.0
24/11/2015
14.93
 1,355,040 14.99 15.29 14.93 5,000 244,280 -6.0
23/11/2015
14.99
 1,262,880 14.99 15.23 14.87 14,090 252,010 -6.0
20/11/2015
14.99
 943,050 15.05 15.17 14.99 200 6,290 -0.2
19/11/2015
15.05
 1,214,000 15.05 15.23 14.93 1,300 245,780 -6.2
18/11/2015
15.05
 1,886,120 14.63 15.17 14.75 10,000 395,140 -9.7
17/11/2015
14.63
 2,283,340 14.04 14.69 14.15 40 455,500 -11.1
16/11/2015
14.04
 435,930 14.04 14.15 13.98 34,340 100,000 -1.5
13/11/2015
14.04
 560,510 14.04 14.15 13.98 2,500 185,480 -4.3
12/11/2015
14.04
 508,130 13.98 14.09 13.92 6,600 148,860 -3.3
11/11/2015
13.98
 387,280 14.04 14.21 13.98 4,100 165,720 -3.8
10/11/2015
14.04
 620,840 14.04 14.21 13.98 6,150 355,960 -8.2
09/11/2015
14.04
 535,770 14.04 14.21 14.04 23,680 149,160 -3.0
06/11/2015
14.04
 442,580 14.09 14.21 14.04 1,030 119,490 -2.8
05/11/2015
14.09
 609,480 14.21 14.21 13.98 8,750 169,900 -3.8
04/11/2015
14.21
 557,120 14.27 14.45 14.21 46,670 289,140 -5.8
03/11/2015
14.27
 765,250 14.21 14.33 14.09 21,910 230,770 -5.0
02/11/2015
14.21
 1,350,630 13.92 14.45 13.98 13,580 557,830 -13.0
30/10/2015
13.92
 665,980 13.74 14.15 13.74 2,470 303,000 -7.0
29/10/2015
13.74
 308,390 13.86 13.98 13.74 4,010 202,380 -4.6
28/10/2015
13.86
 418,640 13.86 14.04 13.80 3,100 135,530 -3.1
27/10/2015
13.86
 202,900 13.92 14.04 13.80 8,200 2,740 0.1
26/10/2015
13.92
 358,930 14.15 14.15 13.92 57,880 111,580 -1.3
23/10/2015
14.15
 286,940 14.33 14.39 14.15 800 100,200 -2.4
22/10/2015
14.33
 241,880 14.33 14.33 14.21 27,250 6,500 0.5
21/10/2015
14.33
 467,540 14.33 14.39 14.21 3,920 150,000 -3.5
20/10/2015
14.33
 728,150 14.51 14.57 14.33 900 133,550 -3.2
19/10/2015
14.51
 254,410 14.51 14.63 14.51 28,880 1,520 0.7
16/10/2015
14.51
 485,600 14.51 14.63 14.51 1,620 200,000 -4.8
15/10/2015
14.51
 348,390 14.51 14.63 14.51 26,570 126,070 -2.4
14/10/2015
14.51
 583,010 14.57 14.63 14.51 79,100 297,550 -5.3
13/10/2015
14.57
 393,260 14.69 14.75 14.57 73,340 200,510 -3.1
12/10/2015
14.69
 445,920 14.63 14.81 14.63 272,370 368,150 -2.4
09/10/2015
14.63
 863,340 14.45 14.93 14.45 126,310 331,530 -5.0
08/10/2015
14.45
 380,170 14.45 14.63 14.39 158,170 304,150 -3.5
07/10/2015
14.45
 689,790 14.75 14.81 14.45 202,770 434,920 -5.7
06/10/2015
14.75
 1,033,260 14.69 14.93 14.69 0 497,410 -12.3
05/10/2015
14.69
 494,370 14.69 14.81 14.57 50 49,700 -1.2
02/10/2015
14.69
 250,160 14.69 14.75 14.57 63,200 111,370 -1.2
01/10/2015
14.69
 439,810 14.81 14.87 14.63 11,270 670,380 -16.3
30/09/2015
14.81
 552,810 14.69 15.05 14.81 60,680 1,127,210 -26.7
29/09/2015
14.69
 445,140 14.87 14.93 14.63 22,200 1,104,240 -26.9
28/09/2015
14.87
 1,761,720 14.27 15.17 14.15 23,490 2,200,090 -52.2
25/09/2015
14.27
 327,720 14.15 14.27 14.15 117,410 76,910 1.0
24/09/2015
14.15
 217,360 14.21 14.33 14.15 1,130 75,200 -1.8
23/09/2015
14.21
 330,680 14.27 14.33 14.15 4,200 121,170 -2.8
22/09/2015
14.27
 346,370 14.21 14.33 14.15 34,940 117,460 -2.0
21/09/2015
14.21
 790,250 14.51 14.51 13.98 4,000 238,130 -5.6
18/09/2015
14.51
 1,602,840 14.27 14.51 14.21 1,301,060 674,750 15.3
17/09/2015
14.27
 832,940 14.15 14.57 14.15 125,000 237,950 -2.7
16/09/2015
14.15
 778,140 13.80 14.57 13.80 100 192,150 -4.6
15/09/2015
13.80
 496,970 13.92 13.92 13.74 3,910 3,820 0.0

Chính sách bảo mật | Điều khoản sử dụng |