CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
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
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
12.20
 55,590 12.17 12.20 11.82 20,290 21,200 -0.0
30/01/2013
12.17
 62,250 12.30 12.30 11.93 32,700 40,120 -0.3
29/01/2013
12.30
 43,110 12.39 12.41 12.12 84,190 96,200 -0.5
28/01/2013
12.39
 25,670 12.25 12.57 12.36 7,440 0 0.3
25/01/2013
12.25
 35,950 11.98 12.30 11.80 142,930 139,040 0.2
24/01/2013
11.98
 24,230 11.85 12.01 11.77 0 3,010 -0.1
23/01/2013
11.85
 23,610 11.82 12.04 11.58 60 110 -0.0
22/01/2013
11.82
 30,660 11.77 12.04 11.37 297,740 305,180 -0.3
21/01/2013
11.77
 53,900 12.47 12.57 11.77 2,441,798 2,437,648 0.2
18/01/2013
12.47
 76,280 12.65 12.65 12.47 5,950 0 0.3
17/01/2013
12.65
 120,370 12.81 12.84 12.33 5,500 60 0.3
16/01/2013
12.81
 77,310 12.44 12.81 12.47 15,660 0 0.7
15/01/2013
12.44
 88,890 11.93 12.71 12.04 5,230 8,330 -0.1
14/01/2013
11.93
 138,230 11.37 11.93 11.23 28,480 25,950 0.1
11/01/2013
11.37
 58,490 11.32 11.66 11.23 5,280 5,500 -0.0
10/01/2013
11.32
 57,890 11.29 11.32 10.97 267,200 282,860 -0.7
09/01/2013
11.29
 164,260 10.94 11.48 10.83 0 5,230 -0.2
08/01/2013
10.94
 52,880 10.94 10.94 10.70 8,900 8,480 0.0
07/01/2013
10.94
 54,830 10.83 10.94 10.70 440,920 445,280 -0.2
04/01/2013
10.83
 31,860 10.78 10.83 10.57 2,820 0 0.1
03/01/2013
10.78
 28,040 10.97 10.97 10.57 20,000 20,000 0
02/01/2013
10.97
 38,380 10.70 10.97 10.38 0 8,900 -0.4
28/12/2012
10.70
 107,500 10.65 10.70 10.30 3,440 920 0.1
27/12/2012
10.65
 72,330 10.38 10.65 10.16 5,750 2,820 0.1
26/12/2012
10.38
 35,940 10.38 10.38 10.22 740 0 0.0
25/12/2012
10.38
 23,000 10.41 10.43 10.19 0 0 0
24/12/2012
10.41
 15,850 10.43 10.43 10.14 0 3,440 -0.1
21/12/2012
10.43
 97,250 10.43 10.43 9.95 46,100 51,850 -0.2
20/12/2012
10.43
 44,500 10.49 10.49 10.19 10 740 -0.0
19/12/2012
10.49
 24,130 10.49 10.49 10.16 41,000 41,000 0
18/12/2012
10.49
 10,290 10.51 10.51 10.30 181,000 181,000 0
17/12/2012
10.51
 13,630 10.51 10.54 10.38 7,320 0 0.3
14/12/2012
10.51
 12,810 10.51 10.54 10.33 312,960 308,500 0.2
13/12/2012
10.51
 35,290 10.43 10.51 10.25 50,000 50,000 0
12/12/2012
10.43
 23,000 10.30 10.57 10.30 52,800 30,000 0.9
11/12/2012
10.30
 45,760 10.51 10.51 10.30 100,000 107,320 -0.3
10/12/2012
10.51
 40,240 10.51 10.54 10.38 32,030 34,460 -0.1
07/12/2012
10.51
 55,720 10.59 10.59 10.43 21,470 20,000 0.1
06/12/2012
10.59
 46,950 10.59 10.65 10.43 11,950 22,800 -0.4
05/12/2012
10.59
 53,520 10.49 10.70 10.49 37,970 0 1.6
04/12/2012
10.49
 40,910 10.49 10.65 10.43 3,650 2,030 0.1
03/12/2012
10.49
 59,930 10.57 10.65 10.49 24,660 1,470 0.9
30/11/2012
10.57
 52,140 10.70 10.70 10.41 55,000 41,950 0.6
29/11/2012
10.70
 57,940 10.70 10.75 10.43 0 37,970 -1.5
28/11/2012
10.70
 92,260 10.43 10.86 10.43 858,880 821,590 1.5
27/11/2012
10.43
 59,630 10.70 10.70 10.43 166,700 24,660 6.0
26/11/2012
10.70
 117,550 10.67 10.78 10.33 36,310 25,000 0.5
23/11/2012
10.67
 209,450 10.83 10.83 10.33 208,310 61,500 6.2
22/11/2012
10.83
 169,840 10.94 10.94 10.41 25,480 60,940 -1.4
21/11/2012
10.94
 668,970 10.83 11.37 10.30 1,249,852 618,952 26.9
20/11/2012
10.83
 400,670 10.33 10.83 10.33 964,190 422,510 21.9
19/11/2012
10.33
 363,920 9.98 10.38 9.87 458,150 353,810 4.0
16/11/2012
9.98
 101,900 9.66 9.98 9.63 220,790 5,480 8.1
15/11/2012
9.66
 121,710 9.50 9.71 9.52 435,040 210,300 8.3
14/11/2012
9.50
 99,520 9.47 9.71 9.36 327,400 150,500 6.4
13/11/2012
9.47
 75,940 9.36 9.47 9.23 219,020 109,220 3.8
12/11/2012
9.36
 279,490 9.44 9.84 9.26 453,480 387,930 2.4
09/11/2012
9.44
 390,400 9.01 9.44 9.39 420,910 210,560 7.4
08/11/2012
9.01
 245,690 8.59 9.01 8.69 72,160 101,940 -1.0
07/11/2012
8.59
 77,870 8.53 8.64 8.51 286,320 294,290 -0.3
06/11/2012
8.53
 120,160 8.64 8.64 8.53 104,450 55,480 1.6
05/11/2012
8.64
 159,720 8.61 8.64 8.56 225,800 556,910 -10.6
02/11/2012
8.61
 114,090 8.56 8.64 8.19 58,250 4,640 1.7
01/11/2012
8.56
 70,930 8.53 8.83 8.45 36,240 2,920 1.1
31/10/2012
8.53
 98,980 8.67 8.67 8.35 4,770 42,570 -1.2
30/10/2012
8.67
 73,750 8.69 8.83 8.67 92,300 60,020 1.1
29/10/2012
8.69
 200,650 8.69 8.80 8.56 140,600 134,260 0.2
26/10/2012
8.69
 255,040 8.69 8.69 8.45 161,060 192,000 -1.0
25/10/2012
8.69
 276,970 8.72 8.72 8.56 173,920 248,190 -2.4
24/10/2012
8.72
 110,060 8.83 8.83 8.64 67,950 99,130 -1.0
23/10/2012
8.83
 85,780 8.75 9.09 8.45 59,670 51,420 0.3
22/10/2012
8.75
 423,360 9.09 9.09 8.69 350,360 391,000 -1.3
19/10/2012
9.09
 259,690 8.88 9.28 8.88 229,210 213,660 0.6
18/10/2012
8.88
 105,520 8.77 8.91 8.77 72,530 55,700 0.6
17/10/2012
8.77
 510,170 8.83 8.83 8.69 469,600 409,680 2.0
16/10/2012
8.83
 129,260 8.59 8.83 8.59 282,190 256,850 0.8
15/10/2012
8.59
 98,480 8.59 8.61 8.56 273,080 204,580 2.2
12/10/2012
8.59
 116,650 8.53 8.61 8.53 360,429 200,459 5.1
11/10/2012
8.53
 283,460 8.64 8.67 8.53 222,070 94,230 4.1
10/10/2012
8.64
 195,690 8.45 8.72 8.45 33,320 32,440 0.0
09/10/2012
8.45
 223,740 8.05 8.45 8.40 94,770 29,010 2.1
08/10/2012
8.05
 200,510 7.68 8.05 7.86 46,030 2,230 1.3
05/10/2012
7.68
 162,400 7.33 7.68 7.38 442,160 365,500 2.2
04/10/2012
7.33
 99,930 7.36 7.38 7.22 305,430 301,000 0.1
03/10/2012
7.36
 103,490 7.33 7.44 7.33 39,710 8,560 0.9
02/10/2012
7.33
 95,010 7.36 7.41 7.30 74,960 0 2.1
01/10/2012
7.36
 241,650 7.49 7.49 7.28 243,800 76,600 4.6
28/09/2012
7.49
 396,870 7.62 7.62 7.44 935,980 576,220 10.1
27/09/2012
7.62
 421,940 7.44 7.76 7.46 352,850 64,980 8.3
26/09/2012
7.44
 224,890 7.44 7.57 7.33 126,740 29,540 2.7
25/09/2012
7.44
 581,190 7.09 7.44 7.41 301,650 442,670 -3.9
24/09/2012
7.09
 538,980 6.77 7.09 7.04 417,730 825,090 -10.8
21/09/2012
6.77
 1,010,080 7.12 7.46 6.77 667,350 1,019,040 -9.1
20/09/2012
7.12
 494,790 6.79 7.12 6.47 71,300 402,400 -8.5
19/09/2012
6.79
 151,260 7.14 7.14 6.79 5,140 123,810 -3.0
18/09/2012
7.14
 69,570 7.22 7.22 7.01 2,600 40,680 -1.0
17/09/2012
7.22
 73,800 7.49 7.49 7.22 8,760 26,130 -0.5
14/09/2012
7.49
 126,510 7.49 7.62 7.44 187,960 233,390 -1.3
13/09/2012
7.49
 114,650 7.49 7.62 7.33 50 60,000 -1.7
12/09/2012
7.49
 60,720 7.22 7.49 7.04 1,000 27,770 -0.7

Chính sách bảo mật | Điều khoản sử dụng |