CTCP Tập đoàn KIDO (kdc)

50.30
-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
(2024-10-28) 		-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)
04/09/2009
7.66
 299,690 7.61 7.72 7.55 4,300 2,110 0
03/09/2009
7.61
 249,890 7.66 7.66 7.50 300 12,120 0
02/09/2009
7.66
 0 7.66 7.66 7.66 0 0 0
01/09/2009
7.66
 296,850 7.61 7.66 7.39 72,260 12,800 0
31/08/2009
7.61
 181,650 7.61 7.66 7.45 37,070 15,160 0
28/08/2009
7.61
 136,790 7.50 7.61 7.50 30,150 5,610 0
27/08/2009
7.50
 159,760 7.50 7.55 7.45 72,290 6,130 0
26/08/2009
7.50
 216,600 7.45 7.61 7.39 93,260 11,810 0
25/08/2009
7.45
 265,240 7.66 7.66 7.28 119,260 18,030 0
24/08/2009
7.66
 394,130 7.61 7.83 7.50 306,250 6,400 0
21/08/2009
7.61
 607,140 7.55 7.66 7.39 397,890 850 0
20/08/2009
7.55
 316,200 7.28 7.61 7.17 19,070 4,000 0
19/08/2009
7.28
 619,120 6.96 7.28 7.17 300 3,450 0
18/08/2009
6.96
 358,410 6.63 6.96 6.85 0 87,770 0
17/08/2009
6.63
 164,200 6.36 6.63 6.58 1,380 12,840 0
14/08/2009
6.36
 392,400 6.09 6.36 5.98 0 0 0
13/08/2009
6.09
 293,720 6.25 6.47 5.98 0 12,710 0
12/08/2009
6.25
 322,330 6.14 6.41 6.09 6,260 17,880 0
11/08/2009
6.14
 343,240 5.87 6.14 6.14 100 1,830 0
10/08/2009
5.87
 457,980 5.60 5.87 5.87 250 260 0
07/08/2009
5.60
 445,280 5.34 5.60 5.34 2,530 85,910 0
06/08/2009
5.34
 198,520 5.27 5.44 5.34 12,940 960 0
05/08/2009
5.27
 139,270 5.27 5.28 5.22 38,500 82,040 0
04/08/2009
5.27
 188,400 5.10 5.27 5.15 134,090 12,320 0
03/08/2009
5.10
 30,370 5.11 5.20 5.09 2,880 0 0
31/07/2009
5.11
 49,760 5.11 5.21 5.11 11,390 41,500 0
30/07/2009
5.11
 131,960 5.32 5.32 5.05 76,200 101,610 0
29/07/2009
5.32
 113,500 5.15 5.33 5.22 17,140 720 0
28/07/2009
5.15
 140,240 5.14 5.16 5.01 112,180 5,350 0
27/07/2009
5.14
 186,880 4.90 5.14 4.96 95,500 4,700 0
24/07/2009
4.90
 24,120 4.67 4.90 4.90 20,210 3,070 0
23/07/2009
4.67
 104,490 4.60 4.67 4.62 53,890 87,200 0
22/07/2009
4.60
 149,580 4.84 4.87 4.60 84,970 87,850 0
21/07/2009
4.84
 110,500 4.65 4.84 4.46 64,200 22,810 0
20/07/2009
4.65
 69,740 4.89 4.89 4.65 4,790 46,160 0
17/07/2009
4.89
 33,310 4.96 4.96 4.84 0 0 0
16/07/2009
4.96
 25,920 4.89 4.99 4.89 2,310 7,670 0
15/07/2009
4.89
 50,630 4.78 4.89 4.78 19,020 440 0
14/07/2009
4.78
 109,850 4.84 4.84 4.60 4,540 10,230 0
13/07/2009
4.84
 87,740 4.95 4.95 4.71 0 400 0
10/07/2009
4.95
 109,190 4.98 4.98 4.74 300 95,380 0
09/07/2009
4.98
 60,420 5.00 5.00 4.98 48,000 8,130 0
08/07/2009
5.00
 81,600 5.00 5.00 4.89 63,100 10,790 0
07/07/2009
5.00
 42,580 5.00 5.00 4.83 0 1,530 0
06/07/2009
5.00
 77,180 4.83 5.07 4.78 0 600 0
03/07/2009
4.83
 42,860 4.74 4.83 4.62 20 3,160 0
02/07/2009
4.74
 107,350 4.52 4.74 4.53 57,000 7,000 0
01/07/2009
4.52
 75,570 4.75 4.75 4.52 6,000 31,880 0
30/06/2009
4.75
 44,060 5.00 5.01 4.75 16,100 8,120 0
29/06/2009
5.00
 56,380 5.11 5.11 4.90 5,700 9,430 0
26/06/2009
5.11
 59,330 5.05 5.11 4.90 4,720 12,200 0
25/06/2009
5.05
 64,790 5.04 5.16 4.89 0 11,500 0
24/06/2009
5.04
 213,500 4.86 5.10 4.62 26,630 102,050 0
23/06/2009
4.86
 5,730 5.11 5.11 4.86 1,000 0 0
22/06/2009
5.11
 28,330 5.37 5.37 5.11 10 130 0
19/06/2009
5.37
 91,990 5.32 5.37 5.17 16,800 14,330 0
18/06/2009
5.32
 104,160 5.10 5.33 5.11 1,500 45,040 0
17/06/2009
5.10
 261,040 4.86 5.10 4.62 58,670 40,250 0
16/06/2009
4.86
 20,090 5.11 5.11 4.86 2,200 500 0
15/06/2009
5.11
 91,670 5.37 5.37 5.11 10,760 1,210 0
12/06/2009
5.37
 159,770 5.65 5.65 5.37 20 70,090 0
11/06/2009
5.65
 363,370 5.60 5.65 5.33 18,120 169,650 0
10/06/2009
5.60
 61,750 5.87 5.87 5.60 1,530 8,630 0
09/06/2009
5.87
 172,640 5.71 5.87 5.65 61,900 32,750 0
08/06/2009
5.71
 286,050 5.44 5.71 5.49 5,660 72,410 0
05/06/2009
5.44
 205,270 5.27 5.49 5.44 23,550 19,140 0
04/06/2009
5.27
 154,810 5.14 5.27 5.16 4,720 14,570 0
03/06/2009
5.14
 110,290 5.11 5.27 5.11 12,490 4,430 0
02/06/2009
5.11
 212,750 4.87 5.11 5.00 57,300 44,870 0
01/06/2009
4.87
 235,240 4.84 5.08 4.87 12,620 61,110 0
29/05/2009
4.84
 130,200 4.73 4.88 4.73 1,220 29,320 0
28/05/2009
4.73
 212,860 4.82 4.84 4.63 0 19,280 0
27/05/2009
4.82
 93,700 4.78 4.82 4.60 3,300 37,090 0
26/05/2009
4.78
 234,670 4.77 4.84 4.73 19,500 78,970 0
25/05/2009
4.77
 177,190 4.55 4.77 4.57 25,300 65,230 0
22/05/2009
4.55
 217,320 4.57 4.57 4.34 7,070 40,320 0
21/05/2009
4.57
 101,490 4.73 4.89 4.57 15,980 30,050 0
20/05/2009
4.73
 170,010 4.61 4.73 4.46 39,580 35,300 0
19/05/2009
4.61
 283,650 4.39 4.61 4.53 168,690 36,700 0
18/05/2009
4.39
 112,370 4.39 4.46 4.29 12,200 40,800 0
15/05/2009
4.39
 144,340 4.19 4.39 4.16 29,310 42,630 0
14/05/2009
4.19
 278,700 3.99 4.19 3.79 19,720 6,460 0
13/05/2009
3.99
 234,820 3.99 4.08 3.96 104,520 5,590 0
12/05/2009
3.99
 169,180 3.91 4.02 3.80 570 1,080 0
11/05/2009
3.91
 304,890 3.77 3.96 3.91 155,540 28,020 0
08/05/2009
3.77
 199,320 3.75 3.86 3.75 0 0 0
07/05/2009
3.75
 513,830 3.58 3.75 3.64 154,210 137,440 0
06/05/2009
3.58
 128,650 3.58 3.72 3.42 25,450 3,000 0
05/05/2009
3.58
 346,340 3.44 3.60 3.55 48,380 61,220 0
04/05/2009
3.44
 117,210 3.27 3.44 3.44 22,570 1,150 0
29/04/2009
3.27
 68,120 3.21 3.29 3.15 4,050 0 0
28/04/2009
3.21
 117,370 3.37 3.37 3.21 20,100 35,500 0
27/04/2009
3.37
 169,230 3.26 3.37 3.11 23,170 37,000 0
24/04/2009
3.26
 253,570 3.13 3.26 2.98 30,050 62,350 0
23/04/2009
3.13
 177,710 3.25 3.26 3.10 7,080 32,870 0
22/04/2009
3.25
 510,630 3.14 3.25 2.99 58,600 157,320 0
21/04/2009
3.14
 10,430 3.30 3.30 3.14 10,000 830 0
20/04/2009
3.30
 18,820 3.47 3.47 3.30 10,000 0 0
17/04/2009
3.47
 433,940 3.57 3.58 3.39 87,000 105,900 0
16/04/2009
3.57
 251,950 3.48 3.65 3.32 1,300 46,710 0

Chính sách bảo mật | Điều khoản sử dụng |