CTCP Tập đoàn KIDO (kdc)

50
-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
(2024-10-22) 		-0.80 -1.57% 13,863,100 -538,432 -26.7
49.95
51.50
50.10
2 tháng
(2024-09-23) 		-1.19 -2.32% 26,897,100 -1,387,032 -69.9
49.71
51.50
50.10
3 tháng
(2024-08-23) 		-4.75 -8.66% 41,385,900 -2,144,532 -110.7
49.71
54.85
50.10
6 tháng
(2024-05-27) 		-9.33 -15.70% 93,124,400 -6,195,608 -340.5
49.71
61.47
50.10
12 tháng
(2023-11-27) 		-6.59 -11.63% 188,256,600 -8,132,711 -459.3
49.71
61.47
50.10
24 tháng
(2022-12-02) 		-5.07 -9.18% 436,659,500 -16,376,104 -962.2
47.45
61.47
50.10
36 tháng
(2021-12-07) 		0.70 1.41% 810,372,900 -7,009,981 -309.6
44.28
62.68
50.10
60 tháng
(2019-12-18) 		36.39 265.45% 1,299,684,640 -10,043,789 -658.9
10.61
62.68
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2007
20.28
 19,190 20.28 20.28 20.03 10,620 10,180 0
28/08/2007
20.28
 26,810 20.45 20.45 20.03 1,380 21,750 0
27/08/2007
20.45
 41,390 20.70 20.70 20.36 18,230 32,500 0
24/08/2007
20.70
 21,710 20.78 20.78 20.61 300 0 0
23/08/2007
20.78
 9,750 21.03 21.03 20.70 380 0 0
22/08/2007
21.03
 5,120 20.70 21.36 20.78 70 340 0
21/08/2007
20.70
 51,610 19.87 20.70 19.87 30,490 0 0
20/08/2007
19.87
 52,750 20.36 20.36 19.70 3,250 50,660 0
17/08/2007
20.36
 10,160 21.19 21.19 20.36 200 3,970 0
16/08/2007
21.19
 32,260 22.27 22.27 21.19 6,990 32,200 0
15/08/2007
22.27
 2,910 22.19 22.27 22.19 770 1,080 0
14/08/2007
22.19
 34,180 21.85 22.19 21.36 17,080 18,660 0
13/08/2007
21.85
 17,970 22.93 22.93 21.85 11,920 16,810 0
10/08/2007
22.93
 62,580 22.02 22.93 21.52 51,910 31,970 0
09/08/2007
22.02
 34,530 21.03 22.02 21.03 21,510 840 0
08/08/2007
21.03
 140,050 20.03 21.03 19.54 135,880 20,520 0
07/08/2007
20.03
 60,920 19.12 20.03 19.12 59,910 10,010 0
06/08/2007
19.12
 5,830 19.45 19.45 19.12 2,500 430 0
03/08/2007
19.45
 10,000 19.54 19.54 19.04 6,240 0 0
02/08/2007
19.54
 26,130 18.63 19.54 19.04 24,510 6,700 0
01/08/2007
18.63
 52,820 18.96 19.45 18.46 31,490 42,300 0
31/07/2007
18.96
 33,150 18.13 18.96 18.05 29,570 14,510 0
30/07/2007
18.13
 30,780 19.04 19.04 18.13 1,460 0 0
27/07/2007
19.04
 51,890 19.70 19.70 19.04 38,780 47,620 0
26/07/2007
19.70
 17,790 19.87 19.87 19.70 14,360 0 0
25/07/2007
19.87
 45,710 19.87 19.87 19.87 40,010 100 0
24/07/2007
19.87
 27,920 19.87 19.87 19.45 19,170 0 0
23/07/2007
19.87
 59,430 18.96 19.87 18.96 58,760 36,120 0
20/07/2007
18.96
 13,530 19.21 19.45 18.96 0 12,560 0
19/07/2007
19.21
 34,490 19.54 19.54 19.21 21,100 25,230 0
18/07/2007
19.54
 11,480 19.87 19.87 19.54 6,100 9,500 0
17/07/2007
19.87
 11,560 19.70 19.87 19.70 10,140 1,100 0
16/07/2007
19.70
 40,340 20.20 20.20 19.70 26,450 37,200 0
13/07/2007
20.20
 56,740 20.20 20.20 20.20 53,320 18,710 0
12/07/2007
20.20
 52,510 19.70 20.20 19.29 47,850 25,180 0
11/07/2007
19.70
 56,760 19.45 19.70 19.70 52,480 30,770 0
10/07/2007
19.45
 60,860 19.87 19.87 19.45 32,080 51,990 0
09/07/2007
19.87
 65,460 19.37 19.87 18.87 54,550 51,550 0
06/07/2007
19.37
 52,210 19.54 19.54 19.12 46,110 47,990 0
05/07/2007
19.54
 59,680 19.29 19.54 19.29 53,890 22,310 0
04/07/2007
19.29
 45,860 18.54 19.37 19.12 34,780 1,470 0
03/07/2007
18.54
 45,130 19.04 19.04 18.54 33,260 25,230 0
02/07/2007
19.04
 29,470 19.54 19.54 19.04 26,800 23,140 0
29/06/2007
19.54
 36,220 18.87 19.54 18.87 27,500 1,870 0
28/06/2007
18.87
 74,000 19.54 19.54 18.87 21,500 47,420 0
27/06/2007
19.54
 34,270 20.53 20.53 19.54 9,830 26,550 0
26/06/2007
20.53
 11,100 19.95 20.70 19.95 5,590 680 0
25/06/2007
19.95
 11,460 20.36 20.53 19.95 4,530 5,000 0
22/06/2007
20.36
 87,920 19.45 20.36 19.95 83,420 5,500 0
21/06/2007
19.45
 35,880 19.54 19.87 19.29 26,240 25,880 0
20/06/2007
19.54
 55,450 19.87 20.45 19.54 46,530 30,000 0
19/06/2007
19.87
 53,820 19.54 19.87 19.54 49,360 0 0
18/06/2007
19.54
 46,970 19.54 19.70 19.45 40,360 20,920 0
15/06/2007
19.54
 91,080 19.45 19.62 19.54 79,020 0 0
14/06/2007
19.45
 36,940 19.37 20.28 19.45 31,940 400 0
13/06/2007
19.37
 30,090 19.37 19.45 19.04 29,370 6,010 0
12/06/2007
19.37
 29,670 19.45 19.45 19.12 26,170 10,180 0
11/06/2007
19.45
 16,170 19.45 19.45 18.71 12,390 10,750 0
08/06/2007
19.45
 19,190 19.45 19.78 19.45 19,090 730 0
07/06/2007
19.45
 39,810 18.63 19.45 18.63 36,460 14,580 0
06/06/2007
18.63
 30,140 19.45 19.45 18.63 2,550 24,960 0
05/06/2007
19.45
 24,540 19.45 20.28 19.04 20,550 10 0
04/06/2007
19.45
 23,410 19.45 19.78 19.45 22,360 100 0
01/06/2007
19.45
 44,170 19.04 19.95 19.45 41,080 0 0
31/05/2007
19.04
 32,940 18.63 19.45 19.04 31,390 1,480 0
30/05/2007
18.63
 10,180 19.54 19.54 18.63 1,310 980 0
29/05/2007
19.54
 56,680 18.63 19.54 19.45 55,460 0 0
28/05/2007
18.63
 72,650 18.63 18.63 18.63 66,440 3,810 0
25/05/2007
18.63
 39,600 18.63 18.63 17.80 20,790 20,400 0
24/05/2007
18.63
 53,300 19.54 19.78 18.63 40,150 38,460 0
23/05/2007
19.54
 55,610 18.63 19.54 19.54 48,330 1,620 0
22/05/2007
18.63
 28,110 17.80 18.63 18.63 22,010 1,780 0
21/05/2007
17.80
 49,940 16.97 17.80 16.97 47,740 100 0
18/05/2007
16.97
 24,800 16.89 16.97 16.89 22,260 110 0
17/05/2007
16.89
 73,400 16.97 16.97 16.14 62,300 100 0
16/05/2007
16.97
 47,690 16.89 16.97 16.97 45,530 340 0
15/05/2007
16.89
 94,110 16.14 16.89 16.89 92,390 250 0
14/05/2007
16.14
 62,060 15.40 16.14 15.40 58,600 0 0
11/05/2007
15.40
 51,360 15.56 15.56 15.40 40,950 1,500 0
10/05/2007
15.56
 111,880 14.90 15.56 15.15 110,370 1,000 0
09/05/2007
14.90
 98,700 14.90 14.90 14.90 89,430 0 0
08/05/2007
14.90
 116,200 14.32 14.98 14.90 100,870 30,000 0
07/05/2007
14.32
 74,290 13.66 14.32 14.32 71,990 30,670 0
04/05/2007
13.66
 95,120 13.08 13.66 13.66 89,140 30,110 0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/05/2007
13.08
 87,020 12.49 13.08 13.08 84,340 48,020 0
02/05/2007
12.49
 73,730 11.93 12.49 12.49 70,570 33,680 0
25/04/2007
11.93
 24,020 11.93 12.28 11.93 10,860 19,710 0
24/04/2007
11.93
 33,290 12.21 12.21 11.87 4,060 26,850 0
23/04/2007
12.21
 60,110 12.83 12.83 12.21 5,200 56,220 0
20/04/2007
12.83
 17,740 13.45 13.45 12.83 4,900 17,420 0
19/04/2007
13.45
 49,300 12.90 13.52 13.45 7,860 0 0
18/04/2007
12.90
 9,240 12.35 12.90 12.90 4,190 2,800 0
17/04/2007
12.35
 17,960 12.97 12.97 12.35 1,850 12,100 0
16/04/2007
12.97
 51,280 13.59 13.59 12.97 47,400 30,000 0
13/04/2007
13.59
 54,830 13.45 13.59 13.45 52,890 1,050 0
12/04/2007
13.45
 32,300 13.31 13.45 13.45 22,580 10,000 0
11/04/2007
13.31
 21,270 13.45 13.45 13.18 3,850 10,210 0
10/04/2007
13.45
 8,520 13.73 13.73 13.45 5,100 0 0
09/04/2007
13.73
 38,390 13.31 13.80 13.73 33,540 0 0
06/04/2007
13.31
 10,500 13.73 13.73 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |