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
(2024-10-28) 		-0.60 -1.18% 12,721,200 -2,012,573 -100.6
49.95
51
50.40
2 tháng
(2024-09-26) 		0.69 1.39% 25,505,500 -2,385,573 -119.3
49.71
51.50
50.40
3 tháng
(2024-08-27) 		-4.25 -7.78% 40,782,400 -3,545,373 -180.7
49.71
54.75
50.40
6 tháng
(2024-05-29) 		-9.12 -15.32% 92,705,500 -7,635,649 -412.5
49.71
61.47
50.40
12 tháng
(2023-12-01) 		-6.11 -10.82% 186,000,200 -9,130,352 -504.4
49.71
61.47
50.40
24 tháng
(2022-12-06) 		-4.77 -8.64% 436,225,100 -17,846,831 -1,036.1
47.45
61.47
50.40
36 tháng
(2021-12-13) 		1.17 2.38% 799,699,700 -8,495,622 -384.4
44.28
62.68
50.40
60 tháng
(2019-12-23) 		36.76 269.63% 1,300,520,500 -11,288,450 -727.6
10.61
62.68
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2011
8.34
 138,950 8.30 8.34 8.26 47,100 67,620 -0.9
14/04/2011
8.30
 107,670 8.60 8.60 8.30 30,900 30,530 0.0
13/04/2011
8.60
 83,400 8.64 8.64 8.52 20,100 24,670 -0.2
08/04/2011
8.64
 100,330 8.64 8.64 8.30 27,010 11,550 0.7
07/04/2011
8.64
 106,480 8.64 8.64 8.50 25,550 1,210 1.0
06/04/2011
8.64
 91,230 8.62 8.64 8.52 11,600 13,790 -0.1
05/04/2011
8.62
 86,680 8.66 8.66 8.56 27,000 14,870 0.5
04/04/2011
8.66
 128,590 8.60 8.70 8.40 43,830 26,050 0.8
01/04/2011
8.60
 71,480 8.58 8.60 8.46 1,200 0 0.1
31/03/2011
8.58
 76,750 8.62 8.62 8.48 7,000 4,910 0.1
30/03/2011
8.62
 80,200 8.60 8.62 8.24 21,400 0 0.9
29/03/2011
8.60
 84,810 8.58 8.68 8.56 28,520 0 1.2
28/03/2011
8.58
 91,350 8.60 8.66 8.58 33,400 46,780 -0.6
25/03/2011
8.60
 112,090 8.66 8.66 8.56 40,830 31,000 0.4
24/03/2011
8.66
 77,640 8.60 8.70 8.56 40 11,850 -0.5
23/03/2011
8.60
 86,590 8.58 8.80 8.60 7,320 12,580 -0.2
22/03/2011
8.58
 128,430 9.02 9.02 8.58 22,600 73,890 -2.2
21/03/2011
9.02
 113,660 9.00 9.10 8.90 0 31,080 -1.4
18/03/2011
9.00
 155,870 9.36 9.36 9.00 1,030 81,140 -3.6
17/03/2011
9.36
 163,400 9.38 9.48 9.10 0 54,380 -2.5
16/03/2011
9.38
 96,860 9.40 9.40 9.20 100 29,090 -1.3
15/03/2011
9.40
 90,650 9.46 9.50 9.24 0 34,060 -1.6
14/03/2011
9.46
 91,700 9.60 9.60 9.38 500 9,270 -0.4
11/03/2011
9.60
 186,660 9.78 9.78 9.54 12,400 102,600 -4.3
10/03/2011
9.78
 253,400 9.40 9.78 9.20 18,390 118,520 -4.8
09/03/2011
9.40
 134,670 9.50 9.50 9.36 22,750 41,530 -0.9
08/03/2011
9.50
 150,570 9.64 9.64 9.44 19,880 0 0.9
07/03/2011
9.64
 247,180 9.60 9.66 9.48 84,100 41,500 2.0
04/03/2011
9.60
 300,800 9.38 9.76 9.38 52,250 13,830 1.8
03/03/2011
9.38
 196,190 9.76 9.76 9.38 50,020 280 2.4
02/03/2011
9.76
 169,310 9.90 9.90 9.46 52,220 20,210 1.5
01/03/2011
9.90
 105,220 9.96 9.96 9.70 35,000 44,310 -0.5
28/02/2011
9.96
 87,600 9.98 9.98 9.90 1,790 19,290 -0.9
25/02/2011
9.98
 112,590 9.98 9.98 9.60 10,160 27,010 -0.8
24/02/2011
9.98
 116,790 9.98 9.98 9.60 0 52,200 -2.5
23/02/2011
9.98
 88,800 9.98 9.98 9.60 11,540 24,000 -0.6
22/02/2011
9.98
 122,580 10.20 10.20 9.74 0 69,820 -3.5
21/02/2011
10.20
 157,380 10.50 10.50 10.00 1,700 59,300 -2.9
18/02/2011
10.50
 105,880 10.70 10.70 10.50 9,220 12,310 -0.2
17/02/2011
10.70
 91,700 10.70 10.80 10.60 24,170 25,000 -0.0
16/02/2011
10.70
 111,980 10.60 10.70 10.40 2,200 41,130 -2.1
15/02/2011
10.60
 73,160 10.80 10.80 10.60 5,220 20,320 -0.8
14/02/2011
10.80
 109,200 10.80 10.80 10.60 1,270 55,110 -2.9
11/02/2011
10.80
 82,910 10.80 10.80 10.60 11,000 33,000 -1.2
10/02/2011
10.80
 73,600 10.90 10.90 10.70 100 13,280 -0.7
09/02/2011
10.90
 103,550 11.00 11.00 10.80 9,910 64,470 -3.0
08/02/2011
11.00
 100,580 11.00 11.10 10.90 49,320 65,000 -0.9
28/01/2011
11.00
 173,390 10.80 11.00 10.70 71,800 85,000 -0.8
27/01/2011
10.80
 105,800 10.80 10.80 10.60 82,280 15,100 3.6
26/01/2011
10.80
 99,590 10.70 10.80 10.60 93,510 23,300 3.8
25/01/2011
10.70
 137,090 10.60 10.70 10.40 120,020 47,520 3.8
24/01/2011
10.60
 101,790 10.60 10.60 10.20 12,440 40,000 -1.5
21/01/2011
10.60
 233,350 10.60 10.60 10.40 45,930 187,110 -7.4
20/01/2011
10.60
 98,250 10.60 10.60 10.30 20,740 8,580 0.6
19/01/2011
10.60
 147,440 10.60 10.80 10.40 95,380 50,440 2.4
18/01/2011
10.60
 87,820 10.60 10.60 10.50 52,110 0 2.7
17/01/2011
10.60
 88,440 10.50 10.60 10.40 27,350 30,330 -0.2
14/01/2011
10.50
 96,440 10.40 10.50 10.30 70,370 870 3.6
13/01/2011
10.40
 113,320 10.40 10.40 10.10 19,830 0 1.0
12/01/2011
10.40
 87,770 10.40 10.40 10.20 200 6,190 -0.3
11/01/2011
10.40
 68,730 10.30 10.40 10.20 27,040 1,700 1.3
10/01/2011
10.30
 73,460 10.40 10.40 10.20 37,370 9,660 1.4
07/01/2011
10.40
 90,600 10.50 10.50 10.20 5,490 55,650 -2.6
06/01/2011
10.50
 204,950 10.40 10.50 10.00 188,190 0 9.7
05/01/2011
10.40
 115,240 10.40 10.40 10.20 80,610 50,000 1.6
04/01/2011
10.40
 156,080 10.30 10.40 10.20 114,280 21,770 4.7
31/12/2010
10.30
 140,640 10.30 10.30 10.20 129,500 63,720 3.4
30/12/2010
10.30
 189,580 10.30 10.30 10.00 61,950 142,500 -4.1
29/12/2010
10.30
 122,590 10.20 10.30 10.00 62,000 26,050 1.8
28/12/2010
10.20
 86,370 10.10 10.20 10.00 60,000 2,680 2.9
27/12/2010
10.10
 81,920 10.00 10.20 10.00 16,770 12,740 0.2
24/12/2010
10.00
 91,750 9.60 10.00 9.70 31,690 7,380 1.2
23/12/2010
9.60
 139,880 9.90 10.00 9.60 45,590 81,670 -1.7
22/12/2010
9.90
 157,680 9.80 10.10 9.74 91,190 79,350 0.6
21/12/2010
9.80
 189,180 9.90 9.90 9.80 122,710 80,090 2.1
20/12/2010
9.90
 136,430 10.10 10.10 9.80 11,110 89,780 -3.9
17/12/2010
10.10
 84,650 10.10 10.10 9.90 19,520 20,920 -0.1
16/12/2010
10.10
 142,610 10.20 10.30 9.82 34,590 37,310 -0.1
15/12/2010
10.20
 104,720 10.10 10.30 10.00 23,040 92,470 -3.5
14/12/2010
10.10
 214,890 10.40 10.40 9.92 119,070 168,830 -2.5
13/12/2010
10.40
 397,850 10.10 10.40 10.10 22,840 194,890 -8.7
10/12/2010
10.10
 141,720 9.98 10.10 9.96 37,710 66,190 -1.4
09/12/2010
9.98
 97,040 9.98 10.10 9.90 0 0 0
08/12/2010
9.98
 108,260 10.10 10.10 9.80 2,700 25,300 -1.1
07/12/2010
10.10
 123,990 10.20 10.20 9.96 21,420 64,150 -2.1
06/12/2010
10.20
 266,810 10.10 10.20 9.90 30,370 222,630 -9.7
03/12/2010
10.10
 113,050 10.10 10.10 10.00 0 38,180 -1.9
02/12/2010
10.10
 234,010 10.10 10.20 9.90 203,000 115,660 4.4
01/12/2010
10.10
 116,480 10.30 10.30 9.90 21,720 67,760 -2.3
30/11/2010
10.30
 228,490 10.20 10.30 10.10 14,240 182,000 -8.6
29/11/2010
10.20
 123,570 10.10 10.20 9.90 76,360 82,630 -0.3
26/11/2010
10.10
 126,560 9.90 10.10 9.90 200 76,000 -3.8
25/11/2010
9.90
 79,570 9.80 9.90 9.80 12,270 43,650 -1.5
24/11/2010
9.80
 112,850 9.80 9.80 9.70 44,240 40,010 0.2
23/11/2010
9.80
 113,530 9.76 9.80 9.76 69,630 35,180 1.7
22/11/2010
9.76
 97,290 9.86 9.86 9.44 23,270 49,130 -1.2
19/11/2010
9.86
 73,870 9.86 9.98 9.50 12,990 10,000 0.2
18/11/2010
9.86
 58,700 9.52 9.90 9.70 14,070 0 0.7
17/11/2010
9.52
 280,760 10.00 10.00 9.50 650 62,600 -3.0
16/11/2010
10.00
 70,360 10.00 10.00 9.60 10,200 38,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |