CTCP Tập đoàn KIDO (kdc)

49.95
-0.05
(-0.10%)
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)
24/01/2014
15.40
 165,670 15.81 15.95 15.26 0 102,910 -5.8
23/01/2014
15.81
 131,790 14.85 15.81 14.85 40,000 41,400 -0.1
22/01/2014
14.85
 203,490 14.44 15.12 14.16 1,740 8,422,130 -435.4
21/01/2014
14.44
 80,550 13.64 14.57 13.64 350 1,690 -0.1
20/01/2014
13.64
 21,380 13.72 13.72 13.61 300 0 0.0
17/01/2014
13.72
 18,220 13.67 13.75 13.56 10 0 0.0
16/01/2014
13.67
 27,590 13.67 13.72 13.58 380 1,710 -0.1
15/01/2014
13.67
 37,700 13.69 13.69 13.56 399,294 399,674 -0.0
14/01/2014
13.69
 28,240 13.69 13.72 13.56 33,960 34,260 -0.0
13/01/2014
13.69
 26,470 13.67 13.75 13.67 1,120 0 0.1
10/01/2014
13.67
 43,410 13.67 13.69 13.64 40,770 41,160 -0.0
09/01/2014
13.67
 54,340 13.64 13.69 13.61 249,900 249,900 0
08/01/2014
13.64
 19,270 13.61 13.69 13.47 100,000 100,000 0
07/01/2014
13.61
 38,380 13.58 13.75 13.58 1,120 1,120 0.0
06/01/2014
13.58
 13,150 13.61 13.75 13.56 0 0 0
03/01/2014
13.61
 22,880 13.89 13.89 13.61 0 0 0
02/01/2014
13.89
 28,660 14.02 14.02 13.72 0 0 0
31/12/2013
14.02
 52,990 13.72 14.02 13.61 0 1,120 -0.1
30/12/2013
13.72
 15,520 13.75 13.75 13.61 360 0 0.0
27/12/2013
13.75
 14,200 13.89 13.89 13.61 0 0 0
26/12/2013
13.89
 10,350 13.89 13.89 13.67 700 0 0.0
25/12/2013
13.89
 21,610 13.89 13.89 13.75 3,650 0 0.2
24/12/2013
13.89
 51,830 13.89 14.02 13.75 175,030 150,360 1.3
23/12/2013
13.89
 52,560 13.75 14.02 13.72 5,300 0 0.3
20/12/2013
13.75
 43,900 13.89 13.89 13.75 0 650 -0.0
19/12/2013
13.89
 48,550 14.02 14.02 13.75 0 3,700 -0.2
18/12/2013
14.02
 57,160 14.16 14.16 13.75 0 13,250 -0.7
17/12/2013
14.16
 81,090 14.16 14.16 13.75 0 19,500 -1.0
16/12/2013
14.16
 63,800 14.16 14.16 13.75 0 70 -0.0
13/12/2013
14.16
 48,350 14.02 14.16 13.75 50,000 57,710 -0.4
12/12/2013
14.02
 38,400 13.89 14.02 13.75 23,000 29,600 -0.3
11/12/2013
13.89
 45,500 13.89 13.89 13.64 3,700 1,980 0.1
10/12/2013
13.89
 52,730 13.89 13.89 13.75 0 300 -0.0
09/12/2013
13.89
 89,410 13.56 13.89 13.61 47,810 48,730 -0.0
06/12/2013
13.56
 25,450 13.58 13.67 13.47 2,560 0 0.1
05/12/2013
13.58
 20,370 13.58 13.67 13.47 0 3,700 -0.2
04/12/2013
13.58
 15,070 13.56 13.75 13.47 100,500 100,000 0.0
03/12/2013
13.56
 28,030 13.53 13.75 13.47 100,000 100,000 0
02/12/2013
13.53
 44,950 13.45 13.75 13.45 46,764 39,324 0.4
29/11/2013
13.45
 26,780 13.56 13.56 13.45 100,000 100,000 0
28/11/2013
13.56
 43,430 13.53 13.58 13.47 5,120 500 0.2
27/11/2013
13.53
 22,890 13.47 13.56 13.45 763,888 759,088 0.2
26/11/2013
13.47
 43,290 13.39 13.53 13.39 631,300 641,300 -0.5
25/11/2013
13.39
 10,540 13.39 13.56 13.39 3,400 0 0.2
22/11/2013
13.39
 9,820 13.47 13.61 13.39 0 5,120 -0.3
21/11/2013
13.47
 47,340 13.64 13.64 13.47 0 4,800 -0.2
20/11/2013
13.64
 24,110 13.61 13.69 13.53 0 0 0
19/11/2013
13.61
 22,500 13.75 13.75 13.61 4,150 3,400 0.0
18/11/2013
13.75
 36,070 13.72 13.75 13.61 263,500 263,000 0.0
15/11/2013
13.72
 11,760 13.47 13.75 13.47 0 0 0
14/11/2013
13.47
 19,350 13.75 13.75 13.47 6,000 0 0.3
13/11/2013
13.75
 17,380 13.75 13.75 13.58 2,500 4,140 -0.1
12/11/2013
13.75
 30,070 13.69 13.75 13.58 0 0 0
11/11/2013
13.69
 14,710 13.89 13.89 13.69 0 500 -0.0
08/11/2013
13.89
 26,790 13.89 13.89 13.75 20,000 26,000 -0.3
07/11/2013
13.89
 31,620 13.89 13.89 13.89 0 2,500 -0.1
06/11/2013
13.89
 34,440 13.89 14.02 13.75 8,380 0 0.4
05/11/2013
13.89
 17,240 13.75 14.02 13.75 2,000 0 0.1
04/11/2013
13.75
 23,670 13.75 13.89 13.75 4,050 0 0.2
01/11/2013
13.75
 31,760 13.89 13.89 13.75 0 0 0
31/10/2013
13.89
 19,040 13.75 13.89 13.64 380 8,380 -0.4
30/10/2013
13.75
 11,260 13.75 13.89 13.67 200,120 202,000 -0.1
29/10/2013
13.75
 25,560 13.89 13.89 13.75 1,190 4,050 -0.1
28/10/2013
13.89
 20,910 14.02 14.02 13.89 510 0 0.0
25/10/2013
14.02
 56,750 14.16 14.16 13.75 700 0 0.0
24/10/2013
14.16
 31,400 14.16 14.16 14.02 100,000 100,500 -0.0
23/10/2013
14.16
 32,860 14.02 14.16 14.02 51,320 51,700 -0.0
22/10/2013
14.02
 38,550 14.16 14.16 13.89 630 900 -0.0
21/10/2013
14.16
 64,510 13.89 14.16 13.75 61,340 51,000 0.5
18/10/2013
13.89
 38,170 14.02 14.02 13.75 30,570 30,000 0.0
17/10/2013
14.02
 39,790 13.89 14.02 13.75 163,390 160,120 0.2
16/10/2013
13.89
 26,570 14.02 14.02 13.75 0 630 -0.0
15/10/2013
14.02
 44,200 14.02 14.02 13.75 1,800 11,340 -0.5
14/10/2013
14.02
 19,550 14.16 14.16 13.89 10 570 -0.0
11/10/2013
14.16
 30,240 14.16 14.16 13.89 150,610 153,360 -0.1
10/10/2013
14.16
 34,120 14.30 14.30 14.02 0 0 0
09/10/2013
14.30
 23,160 14.30 14.30 14.02 360 0 0.0
08/10/2013
14.30
 56,100 14.44 14.57 14.16 51,180 50,860 0.0
07/10/2013
14.44
 38,190 14.44 14.44 14.16 0 1,590 -0.1
04/10/2013
14.44
 17,320 14.30 14.44 14.16 1,020 0 0.1
03/10/2013
14.30
 141,290 14.02 14.57 14.16 22,690 360 1.2
02/10/2013
14.02
 44,440 14.02 14.30 14.02 200 1,180 -0.1
01/10/2013
14.02
 26,670 14.44 14.44 14.02 22,000 22,000 0
30/09/2013
14.44
 32,840 14.57 14.57 14.16 50,150 51,020 -0.0
27/09/2013
14.57
 77,800 14.57 14.57 14.30 6,090 20,690 -0.8
26/09/2013
14.57
 26,910 14.44 14.57 14.30 1,000 700 0.0
25/09/2013
14.44
 79,500 14.57 14.57 14.30 100 1,500 -0.1
24/09/2013
14.57
 124,780 14.44 14.57 14.16 0 150 -0.0
23/09/2013
14.44
 76,260 14.30 14.44 14.02 3,080 6,000 -0.1
20/09/2013
14.30
 66,770 14.02 14.30 13.75 0 1,090 -0.1
19/09/2013
14.02
 49,980 13.89 14.02 13.72 180 100 0.0
18/09/2013
13.89
 33,500 13.45 13.89 13.23 72,100 70,000 0.1
17/09/2013
13.45
 14,810 13.34 13.45 13.20 80 3,080 -0.1
16/09/2013
13.34
 17,890 13.23 13.45 13.20 0 0 0
13/09/2013
13.23
 53,490 13.23 13.47 13.17 10,980 0 0.5
12/09/2013
13.23
 36,720 13.45 13.45 13.23 0 2,280 -0.1
11/09/2013
13.45
 32,820 13.47 13.58 13.34 2,640 80 0.1
10/09/2013
13.47
 30,300 13.47 13.47 13.25 10 0 0.0
09/09/2013
13.47
 42,280 13.50 13.56 13.20 30 10,980 -0.5
06/09/2013
13.50
 64,200 13.58 13.72 13.50 162,600 146,600 0.8

Chính sách bảo mật | Điều khoản sử dụng |