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
(2024-08-20) 		-0.90 -1.62% 16,133,000 -765,132 -42.0
54.50
55.60
54.60
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
54.50
58.30
54.60
3 tháng
(2024-06-21) 		-3.80 -6.51% 48,379,600 11,807,158 652.2
54.50
58.40
54.60
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
54.50
62.20
54.60
12 tháng
(2023-09-25) 		-3.85 -6.59% 197,602,400 8,775,303 465.3
54.37
62.20
54.60
24 tháng
(2022-09-30) 		-2.13 -3.75% 448,465,100 -2,074,957 -195.4
48.02
62.20
54.60
36 tháng
(2021-10-05) 		8.10 17.43% 868,468,800 10,694,433 675.2
44.80
63.43
54.60
60 tháng
(2019-10-16) 		39.11 252.51% 1,276,160,490 7,571,055 297.4
10.74
63.43
54.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2009
4.80
 107,350 4.58 4.80 4.59 57,000 7,000 0
01/07/2009
4.58
 75,570 4.81 4.81 4.58 6,000 31,880 0
30/06/2009
4.81
 44,060 5.06 5.07 4.81 16,100 8,120 0
29/06/2009
5.06
 56,380 5.17 5.17 4.96 5,700 9,430 0
26/06/2009
5.17
 59,330 5.11 5.17 4.96 4,720 12,200 0
25/06/2009
5.11
 64,790 5.10 5.22 4.95 0 11,500 0
24/06/2009
5.10
 213,500 4.92 5.16 4.67 26,630 102,050 0
23/06/2009
4.92
 5,730 5.17 5.17 4.92 1,000 0 0
22/06/2009
5.17
 28,330 5.43 5.43 5.17 10 130 0
19/06/2009
5.43
 91,990 5.38 5.43 5.24 16,800 14,330 0
18/06/2009
5.38
 104,160 5.16 5.39 5.17 1,500 45,040 0
17/06/2009
5.16
 261,040 4.92 5.16 4.67 58,670 40,250 0
16/06/2009
4.92
 20,090 5.17 5.17 4.92 2,200 500 0
15/06/2009
5.17
 91,670 5.43 5.43 5.17 10,760 1,210 0
12/06/2009
5.43
 159,770 5.72 5.72 5.43 20 70,090 0
11/06/2009
5.72
 363,370 5.66 5.72 5.39 18,120 169,650 0
10/06/2009
5.66
 61,750 5.94 5.94 5.66 1,530 8,630 0
09/06/2009
5.94
 172,640 5.77 5.94 5.72 61,900 32,750 0
08/06/2009
5.77
 286,050 5.50 5.77 5.55 5,660 72,410 0
05/06/2009
5.50
 205,270 5.33 5.55 5.50 23,550 19,140 0
04/06/2009
5.33
 154,810 5.20 5.33 5.22 4,720 14,570 0
03/06/2009
5.20
 110,290 5.17 5.33 5.17 12,490 4,430 0
02/06/2009
5.17
 212,750 4.93 5.17 5.06 57,300 44,870 0
01/06/2009
4.93
 235,240 4.89 5.14 4.93 12,620 61,110 0
29/05/2009
4.89
 130,200 4.78 4.94 4.78 1,220 29,320 0
28/05/2009
4.78
 212,860 4.87 4.89 4.69 0 19,280 0
27/05/2009
4.87
 93,700 4.84 4.87 4.65 3,300 37,090 0
26/05/2009
4.84
 234,670 4.83 4.89 4.78 19,500 78,970 0
25/05/2009
4.83
 177,190 4.61 4.83 4.62 25,300 65,230 0
22/05/2009
4.61
 217,320 4.62 4.62 4.39 7,070 40,320 0
21/05/2009
4.62
 101,490 4.78 4.95 4.62 15,980 30,050 0
20/05/2009
4.78
 170,010 4.66 4.78 4.51 39,580 35,300 0
19/05/2009
4.66
 283,650 4.44 4.66 4.59 168,690 36,700 0
18/05/2009
4.44
 112,370 4.44 4.51 4.34 12,200 40,800 0
15/05/2009
4.44
 144,340 4.23 4.44 4.21 29,310 42,630 0
14/05/2009
4.23
 278,700 4.04 4.23 3.84 19,720 6,460 0
13/05/2009
4.04
 234,820 4.04 4.12 4.00 104,520 5,590 0
12/05/2009
4.04
 169,180 3.96 4.07 3.85 570 1,080 0
11/05/2009
3.96
 304,890 3.82 4.00 3.96 155,540 28,020 0
08/05/2009
3.82
 199,320 3.79 3.90 3.79 0 0 0
07/05/2009
3.79
 513,830 3.62 3.79 3.68 154,210 137,440 0
06/05/2009
3.62
 128,650 3.62 3.76 3.46 25,450 3,000 0
05/05/2009
3.62
 346,340 3.48 3.64 3.60 48,380 61,220 0
04/05/2009
3.48
 117,210 3.31 3.48 3.48 22,570 1,150 0
29/04/2009
3.31
 68,120 3.24 3.33 3.19 4,050 0 0
28/04/2009
3.24
 117,370 3.41 3.41 3.24 20,100 35,500 0
27/04/2009
3.41
 169,230 3.30 3.41 3.15 23,170 37,000 0
24/04/2009
3.30
 253,570 3.17 3.30 3.01 30,050 62,350 0
23/04/2009
3.17
 177,710 3.29 3.30 3.13 7,080 32,870 0
22/04/2009
3.29
 510,630 3.18 3.29 3.02 58,600 157,320 0
21/04/2009
3.18
 10,430 3.34 3.34 3.18 10,000 830 0
20/04/2009
3.34
 18,820 3.51 3.51 3.34 10,000 0 0
17/04/2009
3.51
 433,940 3.61 3.62 3.43 87,000 105,900 0
16/04/2009
3.61
 251,950 3.52 3.70 3.35 1,300 46,710 0
15/04/2009
3.52
 506,630 3.39 3.55 3.22 33,890 195,050 0
14/04/2009
3.39
 293,500 3.23 3.39 3.35 119,930 120,000 0
13/04/2009
3.23
 299,880 3.08 3.23 3.17 140 72,100 0
10/04/2009
3.08
 440,650 2.96 3.10 3.06 22,650 20,000 0
09/04/2009
2.96
 139,760 2.86 2.97 2.77 1,600 10,000 0
08/04/2009
2.86
 210,140 2.91 2.97 2.77 68,000 19,870 0
07/04/2009
2.91
 137,430 2.86 2.97 2.86 1,000 6,030 0
03/04/2009
2.86
 255,240 2.75 2.87 2.75 29,450 69,960 0
02/04/2009
2.75
 117,200 2.69 2.78 2.64 48,540 40,000 0
01/04/2009
2.69
 109,620 2.63 2.71 2.63 1,840 42,000 0
31/03/2009
2.63
 76,590 2.76 2.76 2.63 24,600 23,440 0
30/03/2009
2.76
 100,190 2.75 2.80 2.63 2,250 36,000 0
27/03/2009
2.75
 158,770 2.66 2.78 2.68 15,050 57,990 0
26/03/2009
2.66
 98,310 2.62 2.68 2.62 47,580 0 0
25/03/2009
2.62
 112,270 2.53 2.62 2.44 37,560 12,000 0
24/03/2009
2.53
 88,580 2.47 2.58 2.49 40,590 23,600 0
23/03/2009
2.47
 23,630 2.60 2.60 2.47 12,220 1,910 0
20/03/2009
2.60
 115,520 2.58 2.60 2.46 0 38,920 0
19/03/2009
2.58
 108,190 2.58 2.64 2.46 7,210 31,770 0
18/03/2009
2.58
 85,610 2.46 2.58 2.53 10,820 1,680 0
17/03/2009
2.46
 54,440 2.36 2.47 2.35 17,180 1,680 0
16/03/2009
2.36
 65,990 2.33 2.36 2.31 0 3,290 0
13/03/2009
2.33
 125,890 2.33 2.33 2.28 2,500 1,680 0
12/03/2009
2.33
 105,300 2.32 2.33 2.21 800 40,030 0
11/03/2009
2.32
 91,810 2.21 2.32 2.29 2,010 52,720 0
10/03/2009
2.21
 131,290 2.11 2.21 2.10 0 0 0
09/03/2009
2.11
 21,150 2.12 2.12 2.09 700 7,000 0
06/03/2009
2.12
 21,820 2.12 2.12 2.08 0 10,700 0
05/03/2009
2.12
 31,960 2.13 2.14 2.12 0 19,400 0
04/03/2009
2.13
 84,970 2.14 2.14 2.08 400 60,000 0
03/03/2009
2.14
 160,700 2.14 2.18 2.07 1,500 102,670 0
02/03/2009
2.14
 12,380 2.20 2.20 2.14 1,600 1,000 0
27/02/2009
2.20
 46,780 2.12 2.20 2.09 580 5,760 0
26/02/2009
2.12
 139,270 2.20 2.20 2.09 0 107,910 0
25/02/2009
2.20
 148,820 2.20 2.24 2.19 25,480 132,300 0
24/02/2009
2.20
 191,520 2.13 2.20 2.08 2,200 136,060 0
23/02/2009
2.13
 199,600 2.09 2.16 2.02 14,300 131,830 0
20/02/2009
2.09
 277,780 2.05 2.09 2.00 0 212,400 0
19/02/2009
2.05
 279,370 2.11 2.12 2.03 17,000 200,730 0
18/02/2009
2.11
 179,520 2.22 2.22 2.11 220 66,110 0
17/02/2009
2.22
 81,960 2.33 2.33 2.22 1,000 43,450 0
16/02/2009
2.33
 91,740 2.42 2.42 2.30 100 55,180 0
13/02/2009
2.42
 117,470 2.54 2.54 2.42 0 70,600 0
12/02/2009
2.54
 84,950 2.54 2.55 2.52 0 49,000 0
11/02/2009
2.54
 203,900 2.42 2.54 2.30 800 104,980 0
10/02/2009
2.42
 239,920 2.44 2.44 2.41 15,600 203,630 0

Chính sách bảo mật | Điều khoản sử dụng |