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)
20/04/2015
15.40
 171,960 15.54 15.54 15.37 68,930 470 3.1
17/04/2015
15.54
 534,880 15.37 15.64 15.37 255,360 61,470 8.8
16/04/2015
15.37
 652,030 15.37 15.47 15.37 337,820 161,320 7.9
15/04/2015
15.37
 295,140 15.43 15.50 15.37 110,390 1,800 4.9
14/04/2015
15.43
 187,780 15.54 15.67 15.43 33,160 9,640 1.1
13/04/2015
15.54
 349,600 15.20 15.54 15.20 135,400 11,320 5.6
10/04/2015
15.20
 194,930 15.16 15.26 15.13 104,770 0 4.7
09/04/2015
15.16
 240,820 15.03 15.16 14.99 61,790 32,700 1.3
08/04/2015
15.03
 328,750 15.06 15.16 14.99 118,120 147,400 -1.3
07/04/2015
15.06
 243,020 15.06 15.13 14.92 111,210 107,020 0.2
06/04/2015
15.06
 188,440 15.16 15.16 15.03 105,000 66,730 1.7
03/04/2015
15.16
 153,720 15.20 15.30 15.06 14,540 0 0.6
02/04/2015
15.20
 197,180 15.03 15.20 14.96 1,000 24,770 -1.0
01/04/2015
15.03
 236,160 15.37 15.47 14.85 10,770 2,870 0.4
31/03/2015
15.37
 351,590 15.20 15.57 15.16 128,470 12,960 5.2
30/03/2015
15.20
 304,150 15.37 15.61 15.20 6,470 81,400 -3.4
27/03/2015
15.37
 398,700 15.54 15.64 15.33 8,240 226,800 -9.9
26/03/2015
15.54
 437,340 15.71 15.71 15.54 1,780 255,500 -11.6
25/03/2015
15.71
 364,990 15.78 15.88 15.71 1,200 280,880 -12.9
24/03/2015
15.78
 554,660 15.88 15.98 15.61 1,200 280,880 -12.9
23/03/2015
15.88
 721,450 16.39 16.39 15.84 3,800 150,000 -6.8
20/03/2015
16.39
 6,603,590 16.22 16.39 16.12 6,330,390 896,090 260.9
19/03/2015
16.22
 568,500 16.56 16.56 16.22 2,200 45,470 -2.1
18/03/2015
16.56
 1,453,580 16.60 16.63 16.49 1,619,030 451,230 56.6
17/03/2015
16.60
 1,138,080 16.70 16.83 16.56 346,090 255,660 4.4
16/03/2015
16.70
 3,054,770 15.78 16.73 16.46 807,560 303,820 24.4
13/03/2015
15.78
 286,200 15.81 15.95 15.78 2,530 60,110 -2.7
12/03/2015
15.81
 272,110 15.71 15.88 15.71 10 56,770 -2.6
11/03/2015
15.71
 562,180 15.84 15.91 15.67 3,050 287,120 -13.1
10/03/2015
15.84
 411,510 15.88 15.98 15.81 1,000 13,480 -0.6
09/03/2015
15.88
 318,630 16.08 16.12 15.88 1,000 1,470 -0.0
06/03/2015
16.08
 404,350 16.12 16.12 16.02 3,000 450 0.1
05/03/2015
16.12
 563,020 16.19 16.32 16.12 200 108,560 -5.1
04/03/2015
16.19
 814,600 15.95 16.25 16.02 111,650 175,370 -3.0
03/03/2015
15.95
 547,740 15.84 15.98 15.78 107,840 112,760 -0.2
02/03/2015
15.84
 278,120 15.95 16.05 15.81 21,090 27,060 -0.3
27/02/2015
15.95
 341,310 16.05 16.15 15.95 19,280 32,270 -0.6
26/02/2015
16.05
 467,120 15.91 16.12 15.91 2,230 95,000 -4.4
25/02/2015
15.91
 800,420 15.81 16.22 15.74 790 224,300 -10.4
24/02/2015
15.81
 680,460 15.50 15.84 15.57 34,460 298,500 -12.2
13/02/2015
15.50
 718,940 15.57 15.64 15.50 178,580 382,920 -9.3
12/02/2015
15.57
 462,140 15.54 15.71 15.54 128,500 165,320 -1.7
11/02/2015
15.54
 515,300 15.37 15.67 15.37 95,000 105,350 -0.5
10/02/2015
15.37
 508,930 15.40 15.43 15.33 83,480 68,310 0.7
09/02/2015
15.40
 649,540 15.57 15.64 15.37 129,400 128,210 0.1
06/02/2015
15.57
 432,450 15.61 15.71 15.57 104,500 91,170 0.6
05/02/2015
15.61
 470,430 15.54 15.78 15.57 109,740 109,750 -0.0
04/02/2015
15.54
 578,990 15.37 15.61 15.37 100,850 216,260 -5.2
03/02/2015
15.37
 1,140,830 15.88 16.05 15.37 113,010 223,980 -5.2
02/02/2015
15.88
 771,530 15.91 16.19 15.84 125,280 306,460 -8.5
30/01/2015
15.91
 1,579,660 16.32 16.32 15.91 176,820 376,760 -9.4
29/01/2015
16.32
 1,107,810 16.73 16.73 16.32 8,510 195,060 -9.0
28/01/2015
16.73
 2,090,610 17.01 17.76 16.73 58,990 280,970 -11.2
27/01/2015
17.01
 5,408,290 15.91 17.01 16.02 22,000 1,657,900 -81.0
26/01/2015
15.91
 848,780 15.40 16.15 15.43 500 220,790 -10.2
23/01/2015
15.40
 943,460 15.26 15.57 15.26 430 221,610 -10.0
22/01/2015
15.26
 533,410 15.54 15.54 15.20 26,090 139,060 -5.1
21/01/2015
15.54
 1,304,450 15.91 15.98 15.37 253,530 514,320 -12.0
20/01/2015
15.91
 1,125,060 16.22 16.22 15.74 426,430 684,280 -12.0
19/01/2015
16.22
 665,400 16.36 16.39 16.15 402,190 248,450 7.3
16/01/2015
16.36
 685,380 16.22 16.39 16.12 323,540 141,380 8.7
15/01/2015
16.22
 934,960 16.25 16.39 16.12 402,150 591,290 -9.0
14/01/2015
16.25
 1,245,440 16.15 16.56 16.19 315,960 429,940 -5.5
13/01/2015
16.15
 459,270 16.02 16.29 15.71 59,640 24,940 1.6
12/01/2015
16.02
 687,070 16.22 16.49 16.02 200 416,270 -19.8
09/01/2015
16.22
 1,911,230 16.29 16.39 16.15 50,790 736,620 -32.6
08/01/2015
16.29
 2,931,050 16.56 16.70 16.12 115,020 1,589,530 -70.6
07/01/2015
16.56
 2,082,150 17.07 17.07 16.56 164,330 919,040 -37.3
06/01/2015
17.07
 1,410,380 17.24 17.24 16.83 210,050 686,540 -23.7
05/01/2015
17.24
 1,921,360 17.04 17.42 17.07 137,000 560,570 -21.4
31/12/2014
17.04
 1,724,800 16.80 17.04 16.80 228,380 300 11.3
30/12/2014
16.80
 1,079,290 16.73 16.87 16.73 252,740 100 12.4
29/12/2014
16.73
 1,308,830 16.66 16.83 16.53 353,820 50,200 14.8
26/12/2014
16.66
 890,780 16.46 16.83 16.36 425,810 10,000 20.2
25/12/2014
16.46
 248,680 16.87 16.87 16.46 3,270 0 0.2
24/12/2014
16.87
 313,890 16.97 17.07 16.80 1,610 0 0.1
23/12/2014
16.97
 771,760 16.94 17.07 16.83 573,860 133,000 21.9
22/12/2014
16.94
 713,760 16.43 17.04 16.39 356,070 128,000 11.2
19/12/2014
16.43
 1,288,700 16.39 16.60 16.32 1,314,160 300,000 48.8
18/12/2014
16.39
 910,310 16.19 16.53 16.22 351,700 300,630 2.4
17/12/2014
16.19
 1,972,690 16.56 16.90 15.67 681,120 476,370 9.6
16/12/2014
16.56
 1,380,000 17.42 17.42 16.49 373,900 715,630 -16.7
15/12/2014
17.42
 1,097,210 18.10 18.10 17.42 201,220 817,170 -31.6
12/12/2014
18.10
 1,164,910 17.76 18.10 17.76 323,500 884,590 -29.5
11/12/2014
17.76
 1,684,530 17.01 18.10 16.87 619,880 638,190 -0.7
10/12/2014
17.01
 1,111,970 16.39 17.24 16.36 138,330 449,660 -15.3
09/12/2014
16.39
 1,759,420 17.42 17.59 16.39 103,760 456,120 -17.5
08/12/2014
17.42
 784,760 17.93 18.10 17.42 10,100 246,760 -12.2
05/12/2014
17.93
 510,190 18.10 18.27 17.93 91,950 63,910 1.5
04/12/2014
18.10
 721,300 17.93 18.44 17.93 640 247,210 -13.1
03/12/2014
17.93
 960,490 17.59 18.27 17.59 1,900 371,000 -19.3
02/12/2014
17.59
 889,870 17.42 17.93 17.42 150,800 644,200 -25.4
01/12/2014
17.42
 947,150 18.10 18.44 17.42 50,810 389,080 -17.7
28/11/2014
18.10
 778,090 18.61 18.61 18.10 55,290 373,280 -17.0
27/11/2014
18.61
 287,890 18.44 18.61 18.10 178,620 186,580 -0.4
26/11/2014
18.44
 2,309,220 18.27 18.95 18.10 174,560 1,083,780 -49.3
25/11/2014
18.27
 1,316,020 17.42 18.27 17.59 451,610 552,800 -5.2
24/11/2014
17.42
 964,620 17.76 17.76 17.42 83,040 236,200 -7.9
21/11/2014
17.76
 2,162,220 18.78 18.78 17.76 96,880 879,480 -41.7
20/11/2014
18.78
 651,670 19.12 19.29 18.78 104,530 377,990 -15.1

Chính sách bảo mật | Điều khoản sử dụng |