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)
16/02/2023
54.28
 1,109,200 54.55 54.55 53.10 2,110 218,010 -12.9
15/02/2023
54.55
 1,465,100 55.37 55.46 53.82 500 207,300 -12.4
14/02/2023
55.37
 1,370,800 55.91 56.18 54.10 16,900 226,000 -12.8
13/02/2023
55.91
 1,214,300 56.09 56.09 53.73 200 160,500 -9.9
10/02/2023
56.09
 1,171,500 53.37 56.09 53.10 2,700 8,100 -0.3
09/02/2023
53.37
 836,900 54.10 54.10 52.64 1,500 220,600 -12.9
08/02/2023
54.10
 819,700 54.10 54.19 52.92 10,610 152,720 -8.5
07/02/2023
54.10
 1,053,400 54.46 54.73 52.92 12,800 169,597 -9.3
06/02/2023
54.46
 822,900 54.28 54.64 53.37 26,412 49,200 -1.4
03/02/2023
54.28
 799,800 54.55 55.00 53.37 23,711 211,700 -11.2
02/02/2023
54.55
 881,900 55.64 55.64 53.46 59,000 162,700 -6.2
01/02/2023
55.64
 884,200 56.09 56.09 54.46 58,000 199,500 -8.7
31/01/2023
56.09
 825,900 56.28 56.28 54.91 23,100 207,900 -11.4
30/01/2023
56.28
 802,100 56.73 56.91 55.64 9,400 400,100 -24.2
27/01/2023
56.73
 846,400 57.00 57.18 55.82 73,800 296,200 -13.9
19/01/2023
57.00
 827,400 56.37 57.00 56.09 72,300 89,600 -1.1
18/01/2023
56.37
 867,600 56.18 56.37 55.91 73,500 92,200 -1.2
17/01/2023
56.18
 1,030,100 55.37 56.28 55.19 32,200 112,090 -4.9
16/01/2023
55.37
 1,097,700 56.28 56.55 54.91 0 165,100 -10.1
13/01/2023
56.28
 753,000 56.28 56.55 56.00 16,200 22,200 -0.4
12/01/2023
56.28
 837,600 56.28 57.64 55.64 21,700 80,200 -3.6
11/01/2023
56.28
 983,800 56.28 57.18 55.64 33,400 173,300 -8.7
10/01/2023
56.28
 1,018,000 58.09 58.09 56.00 39,000 311,003 -16.9
09/01/2023
58.09
 1,041,700 58.54 58.91 58.09 17,100 31,400 -0.9
06/01/2023
58.54
 838,700 58.54 58.91 57.82 17,900 25,900 -0.5
05/01/2023
58.54
 797,600 59.00 59.00 58.54 45,900 32,200 0.9
04/01/2023
59.00
 1,022,500 59.00 59.45 58.73 15,000 28,905 -0.9
03/01/2023
59.00
 1,092,200 59.00 59.45 58.18 55,400 63,100 -0.5
30/12/2022
59.00
 1,206,700 59.00 60.36 58.64 51,600 48,000 0.2
29/12/2022
59.00
 1,156,300 59.00 60.63 58.82 36,700 64,600 -1.8
28/12/2022
59.00
 1,243,800 56.73 59.00 56.46 57,900 0 3.8
27/12/2022
56.73
 997,700 56.55 56.82 56.00 32,900 1,100 2.0
26/12/2022
56.55
 843,800 56.73 56.91 56.18 0 300 -0.0
23/12/2022
56.73
 756,600 56.55 56.73 55.91 43,700 96 2.7
22/12/2022
56.55
 886,000 56.28 56.91 55.46 31,600 62,800 -1.9
21/12/2022
56.28
 854,000 56.28 57.09 55.37 25,900 1,100 1.5
20/12/2022
56.28
 820,000 56.09 56.28 55.10 37,200 7,400 1.8
19/12/2022
56.09
 1,000,700 56.28 57.00 55.46 0 16,052 -1.0
16/12/2022
56.28
 1,220,900 55.82 56.82 55.73 382,700 263,707 7.4
15/12/2022
55.82
 818,000 55.82 55.91 55.64 35,500 8,601 1.7
14/12/2022
55.82
 1,040,800 56.46 57.09 55.64 10,900 108,148 -6.0
13/12/2022
56.46
 871,000 56.73 57.91 56.46 148,200 177,000 -1.8
12/12/2022
56.73
 1,080,100 55.82 59.00 55.64 76,852 176,600 -6.2
09/12/2022
55.82
 888,600 56.00 56.00 55.46 20,200 3,200 1.0
08/12/2022
56.00
 919,700 55.82 56.00 55.55 107,200 114,200 -0.4
07/12/2022
55.82
 911,600 55.82 56.18 55.64 151,800 17,700 8.2
06/12/2022
55.82
 855,800 55.91 56.55 55.37 18,101 61,000 -2.6
05/12/2022
55.91
 835,800 55.82 57.18 55.64 27,200 57,714 -1.9
02/12/2022
55.82
 844,600 55.82 56.55 55.55 82,500 26,300 3.5
01/12/2022
55.82
 854,700 55.82 57.09 55.19 42,100 83,636 -2.6
30/11/2022
55.82
 889,500 55.82 55.91 55.55 50,600 18,406 2.0
29/11/2022
55.82
 833,000 55.82 55.91 55.37 91,200 65,900 1.6
28/11/2022
55.82
 956,200 55.82 56.09 55.55 35,600 107,106 -4.4
25/11/2022
55.82
 791,100 55.55 56.09 55.19 0 100 -0.0
24/11/2022
55.55
 818,000 55.64 56.28 55.19 0 500 -0.0
23/11/2022
55.64
 822,000 55.37 56.09 55.37 7,000 8,435 -0.1
22/11/2022
55.37
 781,600 53.55 55.37 53.82 5,000 1,000 0.2
21/11/2022
53.55
 918,400 53.28 53.55 51.65 17,500 135,000 -6.9
18/11/2022
53.28
 782,200 54.01 54.46 50.92 5,300 266,100 -15.3
17/11/2022
54.01
 532,000 54.73 54.73 53.46 45,207 192,622 -8.8
16/11/2022
54.73
 703,600 54.55 54.73 53.46 33,800 291,200 -15.5
15/11/2022
54.55
 595,700 54.55 54.73 53.55 22,705 95,400 -4.4
14/11/2022
54.55
 740,400 55.64 55.64 54.19 100 118,600 -7.1
11/11/2022
55.64
 856,000 54.46 56.28 55.37 20 100 -0.0
10/11/2022
54.46
 938,000 56.28 57.09 54.28 0 235,000 -14.1
09/11/2022
56.28
 1,182,200 55.37 56.28 54.19 31,700 325,955 -18.2
08/11/2022
55.37
 1,088,000 55.82 55.82 55.10 100 97,600 -5.9
07/11/2022
55.82
 1,047,000 56.09 56.28 55.64 1,000 38,600 -2.3
04/11/2022
56.09
 914,000 56.28 56.28 55.64 0 68,699 -4.2
03/11/2022
56.28
 1,020,500 55.82 56.73 55.73 800 164,700 -10.2
02/11/2022
55.82
 1,068,100 55.82 56.18 55.46 13,700 36,600 -1.4
01/11/2022
55.82
 1,020,700 55.82 56.28 55.37 0 11,700 -0.7
31/10/2022
55.82
 852,200 56.00 56.09 55.46 3,600 14,717 -0.7
28/10/2022
56.00
 899,800 55.91 56.37 55.64 9,100 73,216 -4.0
27/10/2022
55.91
 973,200 56.64 57.18 54.28 300 211,300 -12.8
26/10/2022
56.64
 824,300 56.28 57.09 56.18 0 0 0
25/10/2022
56.28
 838,900 56.00 56.28 55.73 200 3,300 -0.2
24/10/2022
56.00
 916,600 56.18 56.55 53.64 2,100 104,300 -6.2
21/10/2022
56.18
 897,300 55.82 56.28 55.55 0 1,900 -0.1
20/10/2022
55.82
 903,000 55.82 56.28 55.37 600 5,100 -0.3
19/10/2022
55.82
 816,000 56.09 56.28 55.37 700 10,700 -0.6
18/10/2022
56.09
 966,800 56.28 57.18 55.19 13,000 197,000 -11.4
17/10/2022
56.28
 898,500 57.27 57.73 56.09 0 29,600 -1.8
14/10/2022
57.27
 931,800 56.09 58.09 56.46 600 109,700 -6.9
13/10/2022
56.09
 600,700 55.82 56.37 54.01 10,400 52,100 -2.6
12/10/2022
55.82
 1,009,800 56.73 57.18 52.83 700 135,720 -8.3
11/10/2022
56.73
 734,600 57.18 57.64 56.28 143,900 29,631 7.1
10/10/2022
57.18
 874,300 57.91 57.91 56.55 700 130,106 -8.2
07/10/2022
57.91
 784,400 58.36 58.36 57.18 13,000 7,100 0.4
06/10/2022
58.36
 1,031,600 59.00 59.00 57.36 1,100 41,700 -2.6
05/10/2022
59.00
 970,900 56.55 59.00 57.18 300 60,000 -3.9
04/10/2022
56.55
 938,300 56.55 57.27 54.01 300 5,550 -0.3
03/10/2022
56.55
 866,900 56.73 56.82 56.18 8,100 4,100 0.2
30/09/2022
56.73
 839,400 57.09 57.09 56.18 10,800 14,800 -0.3
29/09/2022
57.09
 991,200 57.36 57.64 56.28 1,500 39,900 -2.4
28/09/2022
57.36
 855,200 57.64 57.64 56.28 0 38,900 -2.5
27/09/2022
57.64
 837,100 57.64 57.73 56.73 0 23,100 -1.5
26/09/2022
57.64
 857,800 57.91 58.09 56.37 200 15,500 -1.0
23/09/2022
57.91
 912,200 57.82 57.91 56.46 0 65,029 -4.1
22/09/2022
57.82
 921,700 58.36 58.36 55.28 0 135,100 -8.6

Chính sách bảo mật | Điều khoản sử dụng |