CTCP Tập đoàn KIDO (kdc)

50.40
0.40
(0.80%)
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)
02/02/2012
6.49
 245,930 6.25 6.49 6.29 228,640 263,050 -1.1
01/02/2012
6.25
 233,810 6.31 6.31 6.00 225,150 148,000 2.3
31/01/2012
6.31
 154,510 6.10 6.35 6.16 110,230 32,340 2.4
30/01/2012
6.10
 100,870 5.85 6.10 5.92 137,300 119,740 0.5
20/01/2012
5.85
 65,390 5.58 5.85 5.69 1,008,387 985,757 0.6
19/01/2012
5.58
 180,890 5.38 5.63 5.40 103,110 98,250 0.1
18/01/2012
5.38
 235,500 5.29 5.46 5.29 38,000 110,460 -1.9
17/01/2012
5.29
 131,300 5.13 5.38 5.13 193,750 110,450 2.1
16/01/2012
5.13
 60,950 5.11 5.13 4.96 5,500 4,360 0.0
13/01/2012
5.11
 112,750 5.13 5.13 4.94 45,510 65,000 -0.5
12/01/2012
5.13
 130,840 5.17 5.17 4.94 20,000 100,000 -2.0
11/01/2012
5.17
 78,980 5.17 5.27 5.13 11,000 15,950 -0.1
10/01/2012
5.17
 163,250 5.15 5.17 5.07 102,010 74,590 0.7
09/01/2012
5.15
 74,960 5.19 5.19 4.94 650 70 0.0
06/01/2012
5.19
 79,030 5.40 5.40 5.17 5,050 9,080 -0.1
05/01/2012
5.40
 56,480 5.46 5.46 5.19 1,000 870 0.0
04/01/2012
5.46
 90,210 5.54 5.56 5.36 1,010 35,450 -0.9
03/01/2012
5.54
 76,310 5.38 5.58 5.52 0 380 -0.0
30/12/2011
5.38
 134,320 5.19 5.40 5.21 275,000 12,010 6.8
29/12/2011
5.19
 139,570 4.96 5.19 5.03 36,000 0 0.9
28/12/2011
4.96
 48,900 4.90 4.96 4.86 2,960 0 0.1
27/12/2011
4.90
 161,620 4.94 4.94 4.78 51,920 0 1.2
26/12/2011
4.94
 177,300 4.96 4.96 4.78 41,030 13,390 0.6
23/12/2011
4.96
 233,300 5.09 5.09 4.84 140,370 70,470 1.6
22/12/2011
5.09
 435,000 5.34 5.38 5.09 192,300 298,870 -2.6
21/12/2011
5.34
 188,470 5.38 5.38 5.17 79,830 68,170 0.3
20/12/2011
5.38
 263,980 5.48 5.52 5.27 135,700 158,170 -0.6
19/12/2011
5.48
 196,060 5.48 5.52 5.38 202,020 132,710 1.8
16/12/2011
5.48
 729,410 5.75 5.75 5.48 429,900 486,640 -1.5
15/12/2011
5.75
 246,060 6.04 6.04 5.75 210,050 189,890 0.6
14/12/2011
6.04
 190,840 6.04 6.04 5.75 8,980 38,030 -0.8
13/12/2011
6.04
 200,780 6.20 6.20 5.96 350 47,710 -1.4
12/12/2011
6.20
 189,960 6.20 6.25 6.10 3,000 14,370 -0.3
09/12/2011
6.20
 128,010 6.10 6.27 6.10 30,710 37,270 -0.2
08/12/2011
6.10
 138,460 6.41 6.41 6.10 0 12,870 -0.4
07/12/2011
6.41
 169,530 6.41 6.41 6.25 0 5,350 -0.2
06/12/2011
6.41
 178,650 6.47 6.47 6.29 150,000 156,900 -0.2
05/12/2011
6.47
 164,050 6.45 6.47 6.31 100,000 118,510 -0.6
02/12/2011
6.45
 132,900 6.43 6.45 6.27 100,000 106,100 -0.2
01/12/2011
6.43
 123,610 6.45 6.45 6.25 0 0 0
30/11/2011
6.45
 118,450 6.45 6.45 6.27 0 0 0
29/11/2011
6.45
 116,850 6.43 6.45 6.25 300,000 300,530 -0.0
28/11/2011
6.43
 121,310 6.43 6.43 6.20 116,000 149,860 -1.0
25/11/2011
6.43
 109,320 6.41 6.45 6.27 0 9,610 -0.3
24/11/2011
6.41
 134,920 6.47 6.47 6.27 60,730 65,430 -0.1
23/11/2011
6.47
 113,040 6.47 6.51 6.31 49,320 0 1.5
22/11/2011
6.47
 129,180 6.47 6.47 6.29 14,690 1,000 0.4
21/11/2011
6.47
 117,110 6.47 6.47 6.27 0 0 0
18/11/2011
6.47
 127,460 6.51 6.51 6.27 0 24,790 -0.8
17/11/2011
6.51
 153,330 6.60 6.60 6.35 38,050 33,300 0.2
16/11/2011
6.60
 199,580 6.62 6.72 6.43 216,420 207,910 0.3
15/11/2011
6.62
 104,760 6.68 6.68 6.43 9,500 27,320 -0.6
14/11/2011
6.68
 121,870 6.78 6.78 6.47 100,500 150,160 -1.6
11/11/2011
6.78
 120,420 6.80 6.83 6.47 55,600 31,850 0.8
10/11/2011
6.80
 99,240 6.74 6.83 6.66 66,050 690 2.2
09/11/2011
6.74
 97,650 6.83 6.83 6.68 1,600,400 15,020 52.3
08/11/2011
6.83
 106,680 6.93 6.93 6.76 414,000 535,550 -3.9
07/11/2011
6.93
 121,350 6.93 6.93 6.80 5,860 760 0.2
04/11/2011
6.93
 113,690 6.99 7.01 6.87 20,000 24,090 -0.1
03/11/2011
6.99
 113,570 6.99 6.99 6.89 0 0 0
02/11/2011
6.99
 137,690 6.99 6.99 6.89 35,930 39,920 -0.1
01/11/2011
6.99
 120,740 6.99 6.99 6.89 19,160 23,410 -0.1
31/10/2011
6.99
 130,040 7.01 7.01 6.93 35,800 28,690 0.2
28/10/2011
7.01
 142,850 6.95 7.03 6.85 45,100 1,900 1.5
27/10/2011
6.95
 113,980 6.93 6.97 6.83 4,500 0 0.2
26/10/2011
6.93
 105,140 6.95 6.97 6.83 25,350 25,350 0
25/10/2011
6.95
 130,400 6.97 6.97 6.83 37,950 43,950 -0.2
24/10/2011
6.97
 118,190 6.95 6.99 6.78 16,790 0 0.6
21/10/2011
6.95
 136,260 6.93 7.01 6.87 72,250 43,460 1.0
20/10/2011
6.93
 115,870 6.95 6.95 6.78 110 0 0.0
19/10/2011
6.95
 165,680 7.01 7.01 6.83 600 66,630 -2.2
18/10/2011
7.01
 149,380 7.03 7.07 6.87 8,000 0 0.3
17/10/2011
7.03
 156,020 7.03 7.03 6.83 8,990 33,000 -0.8
14/10/2011
7.03
 111,030 6.99 7.07 6.97 6,640 0 0.2
13/10/2011
6.99
 131,800 7.01 7.07 6.89 0 12,620 -0.4
12/10/2011
7.01
 123,060 7.03 7.20 6.93 27,000 27,960 -0.0
11/10/2011
7.03
 139,030 7.03 7.22 6.95 20,140 39,360 -0.7
10/10/2011
7.03
 161,300 7.24 7.24 7.03 9,750 33,310 -0.8
07/10/2011
7.24
 139,920 7.42 7.45 7.24 100 11,690 -0.4
06/10/2011
7.42
 128,180 7.34 7.45 7.24 121,200 136,310 -0.5
05/10/2011
7.34
 123,440 7.24 7.38 7.18 135,800 105,000 1.1
04/10/2011
7.24
 159,820 7.32 7.32 7.18 41,140 11,430 1.0
03/10/2011
7.32
 158,700 7.36 7.36 7.22 66,700 45,930 0.7
30/09/2011
7.36
 194,600 7.38 7.38 7.34 198,000 11,180 6.6
29/09/2011
7.38
 159,860 7.38 7.38 7.22 151,500 140 5.4
28/09/2011
7.38
 185,880 7.38 7.40 7.26 41,300 46,980 -0.2
27/09/2011
7.38
 165,700 7.28 7.38 7.22 234,780 24,500 7.4
26/09/2011
7.28
 185,520 7.34 7.36 7.16 45,030 70,340 -0.9
23/09/2011
7.34
 166,290 7.34 7.38 7.24 24,920 0 0.9
22/09/2011
7.34
 199,700 7.20 7.34 7.03 2,320,000 20 80.7
21/09/2011
7.20
 196,750 7.20 7.24 7.14 5,190 20,240 -0.5
20/09/2011
7.20
 158,360 7.28 7.28 7.14 13,980 22,150 -0.3
19/09/2011
7.28
 109,210 7.28 7.28 7.22 0 23,850 -0.8
16/09/2011
7.28
 375,720 7.65 7.86 7.28 153,150 279,460 -4.5
15/09/2011
7.65
 207,350 7.65 7.65 7.28 20,130 91,090 -2.5
14/09/2011
7.65
 158,860 7.84 7.90 7.49 22,450 90,000 -2.5
13/09/2011
7.84
 146,330 7.86 7.86 7.65 31,760 1,250 1.1
12/09/2011
7.86
 133,520 7.90 7.92 7.69 20,370 32,540 -0.5
09/09/2011
7.90
 139,620 7.86 7.98 7.80 46,590 0 1.8
08/09/2011
7.86
 245,020 7.71 8.05 7.74 31,430 5,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |