CTCP Tập đoàn KIDO (kdc)

51.90
-1.30
(-2.44%)
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)
11/07/2023
56.82
 1,133,400 56.82 56.82 56.37 4,200 16,800 -0.8
10/07/2023
56.82
 1,093,900 56.82 56.91 56.28 0 20,200 -1.3
07/07/2023
56.82
 865,600 56.73 57.18 56.28 2,400 20,800 -1.1
06/07/2023
56.73
 801,500 56.64 57.00 56.28 600 28,000 -1.7
05/07/2023
56.64
 751,200 56.64 57.00 56.28 0 2,300 -0.1
04/07/2023
56.64
 772,400 56.82 56.82 56.28 0 9,600 -0.6
03/07/2023
56.82
 855,400 56.82 56.82 56.18 0 2,800 -0.2
30/06/2023
56.82
 769,300 56.91 57.09 56.18 5,500 15,800 -0.6
29/06/2023
56.91
 763,200 56.82 57.09 56.28 0 35,800 -2.2
28/06/2023
56.82
 807,800 57.27 57.27 56.73 6,000 600 0.3
27/06/2023
57.27
 778,200 56.91 57.27 56.73 6,000 0 0.4
26/06/2023
56.91
 791,500 57.09 57.64 56.55 6,900 14,600 -0.5
23/06/2023
57.09
 784,800 57.91 57.91 57.00 3,600 32,900 -1.8
22/06/2023
57.91
 841,900 58.00 58.09 56.73 1,800 37,000 -2.2
21/06/2023
58.00
 1,059,400 58.18 58.45 56.82 76,100 113,600 -2.4
20/06/2023
58.18
 961,200 58.45 58.45 57.27 500 41,400 -2.6
19/06/2023
58.45
 996,600 58.54 58.64 57.91 0 0 0
16/06/2023
58.54
 1,078,200 58.64 58.73 57.36 6,500 68,800 -4.0
15/06/2023
58.64
 1,030,200 58.73 58.73 57.82 6,200 31,400 -1.6
14/06/2023
58.73
 951,900 58.91 59.18 58.27 9,700 30,100 -1.3
13/06/2023
58.91
 948,400 58.91 59.00 58.54 18,400 300 1.2
12/06/2023
58.91
 1,003,500 58.82 59.09 58.45 20,000 12,000 0.5
09/06/2023
58.82
 796,600 58.82 58.91 58.18 39,600 3,600 2.3
08/06/2023
58.82
 958,600 58.82 58.91 58.36 29,500 15,900 0.9
07/06/2023
58.82
 1,102,900 58.82 58.91 58.27 2,100 10,400 -0.5
06/06/2023
58.82
 1,255,000 58.54 59.00 58.27 15,400 4,800 0.7
05/06/2023
58.54
 1,445,200 58.18 59.36 57.91 28,900 6,300 1.5
02/06/2023
58.18
 1,129,500 58.09 58.18 57.64 1,500 14,700 -0.8
01/06/2023
58.09
 1,083,000 58.09 58.18 57.55 4,900 22,300 -1.1
31/05/2023
58.09
 1,085,800 58.00 58.36 57.91 0 2,300 -0.1
30/05/2023
58.00
 1,050,800 58.09 58.09 57.36 800 47,300 -3.0
29/05/2023
58.09
 1,069,900 58.18 58.27 57.64 200 3,600 -0.2
26/05/2023
58.18
 889,700 58.18 58.18 57.36 1,000 35,300 -2.2
25/05/2023
58.18
 867,900 58.27 58.45 57.46 0 17,000 -1.1
24/05/2023
58.27
 860,800 57.73 58.73 57.55 0 38,400 -2.5
23/05/2023
57.73
 846,100 58.36 58.82 57.36 0 57,100 -3.6
22/05/2023
58.36
 832,000 58.27 59.00 57.91 0 43,900 -2.8
19/05/2023
58.27
 796,000 58.64 59.00 58.27 0 25,700 -1.7
18/05/2023
58.64
 862,900 58.82 58.91 58.54 0 11,300 -0.7
17/05/2023
58.82
 958,500 58.91 59.18 58.36 0 22,200 -1.4
16/05/2023
58.91
 1,077,000 58.91 59.18 58.36 300 45,900 -2.9
15/05/2023
58.91
 865,800 58.73 59.27 58.54 0 700 -0.0
12/05/2023
58.73
 843,600 58.82 58.91 58.36 500 12,700 -0.8
11/05/2023
58.82
 902,300 58.64 58.82 58.09 1,000 13,700 -0.8
10/05/2023
58.64
 1,049,000 58.82 58.91 58.18 0 10,700 -0.7
09/05/2023
58.82
 851,700 58.64 59.09 57.82 0 36,900 -2.4
08/05/2023
58.64
 861,800 58.54 59.18 58.00 14,500 9,000 0.4
05/05/2023
58.54
 880,500 57.91 59.09 57.73 1,400 21,200 -1.3
04/05/2023
57.91
 858,800 57.82 59.18 56.73 10,400 62,600 -3.3
28/04/2023
57.82
 939,500 57.64 58.09 57.64 30,000 15,900 0.9
27/04/2023
57.64
 1,111,500 57.64 58.36 57.09 2,200 52,200 -3.2
26/04/2023
57.64
 991,100 57.18 57.64 56.46 47,300 61,400 -0.9
25/04/2023
57.18
 876,000 57.18 57.82 56.64 9,700 31,526 -1.4
24/04/2023
57.18
 839,500 57.18 58.09 56.55 0 40,837 -2.6
21/04/2023
57.18
 928,600 56.55 58.00 55.82 0 59,946 -3.8
20/04/2023
56.55
 1,096,400 56.37 58.27 56.37 100 9,800 -0.6
19/04/2023
56.37
 1,011,600 56.37 56.64 56.18 8,500 17,393 -0.6
18/04/2023
56.37
 1,038,000 56.37 56.55 55.91 6,200 24,163 -1.1
17/04/2023
56.37
 811,300 56.28 56.82 56.18 200 847 -0.0
14/04/2023
56.28
 915,700 55.82 56.55 55.55 49,300 2,300 2.9
13/04/2023
55.82
 856,700 55.64 56.09 55.46 5,100 1,700 0.2
12/04/2023
55.64
 890,800 55.64 55.82 55.28 1,900 23,058 -1.3
11/04/2023
55.64
 918,700 55.55 56.00 55.10 7,400 18,303 -0.7
10/04/2023
55.55
 1,128,800 54.64 55.82 55.10 800 1,100 -0.0
07/04/2023
54.64
 1,020,100 54.91 56.73 54.64 500 17,421 -1.0
06/04/2023
54.91
 931,000 54.82 55.37 54.55 10,000 18,623 -0.5
05/04/2023
54.82
 1,080,200 55.28 55.46 54.46 9,620 323,800 -19.0
04/04/2023
55.28
 1,078,200 55.28 55.28 54.73 49,650 22,177 1.7
03/04/2023
55.28
 1,157,100 55.28 55.37 54.73 29,100 14,000 0.9
31/03/2023
55.28
 1,111,000 55.00 55.46 55.00 29,300 6,900 1.4
30/03/2023
55.00
 1,192,700 55.28 55.28 54.46 42,600 21,103 1.3
29/03/2023
55.28
 1,359,400 55.00 55.73 54.73 58,100 0 3.5
28/03/2023
55.00
 1,575,000 54.37 55.10 54.28 155,300 510 9.4
27/03/2023
54.37
 1,493,000 53.92 54.46 53.64 74,300 13,400 3.6
24/03/2023
53.92
 1,385,600 53.46 54.64 53.37 37,000 4,500 1.9
23/03/2023
53.46
 2,314,000 50.56 53.46 48.83 514,600 49,200 26.6
22/03/2023
50.56
 4,201,600 49.83 50.56 49.01 2,872,800 2,672,300 11.1
21/03/2023
49.83
 2,113,700 48.92 50.65 48.11 581,900 563,200 -6.7
20/03/2023
48.92
 1,751,500 48.02 50.56 47.92 815,500 880,700 -3.5
17/03/2023
48.02
 3,139,700 50.01 50.74 48.02 1,300,000 1,359,000 -3.1
16/03/2023
50.01
 805,300 50.92 51.10 49.92 100 210,000 -11.6
15/03/2023
50.92
 1,124,500 50.74 51.65 50.19 5,800 183,100 -9.9
14/03/2023
50.74
 2,377,700 49.83 51.10 49.83 853,464 511,433 19.1
13/03/2023
49.83
 2,041,100 48.92 50.10 48.56 821,664 380,000 24.2
10/03/2023
48.92
 1,002,300 48.92 48.92 48.20 3,036 140,009 -7.4
09/03/2023
48.92
 974,800 49.10 49.20 48.56 0 140,000 -7.5
08/03/2023
49.10
 1,503,000 49.65 49.65 48.56 3,600 220,100 -11.7
07/03/2023
49.65
 1,495,500 49.92 50.01 49.01 9,000 222,100 -11.7
06/03/2023
49.92
 1,493,800 50.19 50.65 49.20 0 209,100 -11.5
03/03/2023
50.19
 1,272,800 50.74 51.19 49.65 3,600 260,078 -14.2
02/03/2023
50.74
 1,434,600 50.83 51.28 50.01 300 294,300 -16.4
01/03/2023
50.83
 1,202,000 50.28 51.19 49.65 35,100 279,600 -13.7
28/02/2023
50.28
 1,240,000 49.92 51.56 49.83 30,100 288,800 -14.3
27/02/2023
49.92
 827,000 50.65 50.83 48.38 610 161,000 -8.8
24/02/2023
50.65
 787,600 51.65 51.65 50.01 22,810 142,400 -6.7
23/02/2023
51.65
 863,300 52.19 52.37 50.65 534 147,500 -8.4
22/02/2023
52.19
 1,168,700 52.83 52.92 51.10 20,505 305,400 -16.4
21/02/2023
52.83
 1,387,900 53.37 54.46 52.46 35,600 337,000 -17.5
20/02/2023
53.37
 1,003,700 53.37 53.55 52.55 1,400 285,312 -16.7
17/02/2023
53.37
 1,309,400 54.28 54.28 52.74 32,400 294,500 -15.4

Chính sách bảo mật | Điều khoản sử dụng |