CTCP Tập đoàn KIDO (kdc)

49.85
-0.25
(-0.50%)
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)
18/04/2023
55.71
 1,038,000 55.71 55.88 55.26 6,200 24,163 -1.1
17/04/2023
55.71
 811,300 55.62 56.15 55.53 200 847 -0.0
14/04/2023
55.62
 915,700 55.17 55.88 54.90 49,300 2,300 2.9
13/04/2023
55.17
 856,700 54.99 55.44 54.81 5,100 1,700 0.2
12/04/2023
54.99
 890,800 54.99 55.17 54.63 1,900 23,058 -1.3
11/04/2023
54.99
 918,700 54.90 55.35 54.45 7,400 18,303 -0.7
10/04/2023
54.90
 1,128,800 54.00 55.17 54.45 800 1,100 -0.0
07/04/2023
54.00
 1,020,100 54.27 56.06 54.00 500 17,421 -1.0
06/04/2023
54.27
 931,000 54.18 54.72 53.91 10,000 18,623 -0.5
05/04/2023
54.18
 1,080,200 54.63 54.81 53.82 9,620 323,800 -19.0
04/04/2023
54.63
 1,078,200 54.63 54.63 54.09 49,650 22,177 1.7
03/04/2023
54.63
 1,157,100 54.63 54.72 54.09 29,100 14,000 0.9
31/03/2023
54.63
 1,111,000 54.36 54.81 54.36 29,300 6,900 1.4
30/03/2023
54.36
 1,192,700 54.63 54.63 53.82 42,600 21,103 1.3
29/03/2023
54.63
 1,359,400 54.36 55.08 54.09 58,100 0 3.5
28/03/2023
54.36
 1,575,000 53.73 54.45 53.64 155,300 510 9.4
27/03/2023
53.73
 1,493,000 53.28 53.82 53.01 74,300 13,400 3.6
24/03/2023
53.28
 1,385,600 52.83 54.00 52.74 37,000 4,500 1.9
23/03/2023
52.83
 2,314,000 49.96 52.83 48.26 514,600 49,200 26.6
22/03/2023
49.96
 4,201,600 49.25 49.96 48.44 2,872,800 2,672,300 11.1
21/03/2023
49.25
 2,113,700 48.35 50.05 47.54 581,900 563,200 -6.7
20/03/2023
48.35
 1,751,500 47.45 49.96 47.36 815,500 880,700 -3.5
17/03/2023
47.45
 3,139,700 49.43 50.14 47.45 1,300,000 1,359,000 -3.1
16/03/2023
49.43
 805,300 50.32 50.50 49.34 100 210,000 -11.6
15/03/2023
50.32
 1,124,500 50.14 51.04 49.61 5,800 183,100 -9.9
14/03/2023
50.14
 2,377,700 49.25 50.50 49.25 853,464 511,433 19.1
13/03/2023
49.25
 2,041,100 48.35 49.52 47.99 821,664 380,000 24.2
10/03/2023
48.35
 1,002,300 48.35 48.35 47.63 3,036 140,009 -7.4
09/03/2023
48.35
 974,800 48.53 48.62 47.99 0 140,000 -7.5
08/03/2023
48.53
 1,503,000 49.07 49.07 47.99 3,600 220,100 -11.7
07/03/2023
49.07
 1,495,500 49.34 49.43 48.44 9,000 222,100 -11.7
06/03/2023
49.34
 1,493,800 49.61 50.05 48.62 0 209,100 -11.5
03/03/2023
49.61
 1,272,800 50.14 50.59 49.07 3,600 260,078 -14.2
02/03/2023
50.14
 1,434,600 50.23 50.68 49.43 300 294,300 -16.4
01/03/2023
50.23
 1,202,000 49.70 50.59 49.07 35,100 279,600 -13.7
28/02/2023
49.70
 1,240,000 49.34 50.95 49.25 30,100 288,800 -14.3
27/02/2023
49.34
 827,000 50.05 50.23 47.81 610 161,000 -8.8
24/02/2023
50.05
 787,600 51.04 51.04 49.43 22,810 142,400 -6.7
23/02/2023
51.04
 863,300 51.58 51.76 50.05 534 147,500 -8.4
22/02/2023
51.58
 1,168,700 52.21 52.30 50.50 20,505 305,400 -16.4
21/02/2023
52.21
 1,387,900 52.74 53.82 51.85 35,600 337,000 -17.5
20/02/2023
52.74
 1,003,700 52.74 52.92 51.94 1,400 285,312 -16.7
17/02/2023
52.74
 1,309,400 53.64 53.64 52.12 32,400 294,500 -15.4
16/02/2023
53.64
 1,109,200 53.91 53.91 52.48 2,110 218,010 -12.9
15/02/2023
53.91
 1,465,100 54.72 54.81 53.19 500 207,300 -12.4
14/02/2023
54.72
 1,370,800 55.26 55.53 53.46 16,900 226,000 -12.8
13/02/2023
55.26
 1,214,300 55.44 55.44 53.10 200 160,500 -9.9
10/02/2023
55.44
 1,171,500 52.74 55.44 52.48 2,700 8,100 -0.3
09/02/2023
52.74
 836,900 53.46 53.46 52.03 1,500 220,600 -12.9
08/02/2023
53.46
 819,700 53.46 53.55 52.30 10,610 152,720 -8.5
07/02/2023
53.46
 1,053,400 53.82 54.09 52.30 12,800 169,597 -9.3
06/02/2023
53.82
 822,900 53.64 54.00 52.74 26,412 49,200 -1.4
03/02/2023
53.64
 799,800 53.91 54.36 52.74 23,711 211,700 -11.2
02/02/2023
53.91
 881,900 54.99 54.99 52.83 59,000 162,700 -6.2
01/02/2023
54.99
 884,200 55.44 55.44 53.82 58,000 199,500 -8.7
31/01/2023
55.44
 825,900 55.62 55.62 54.27 23,100 207,900 -11.4
30/01/2023
55.62
 802,100 56.06 56.24 54.99 9,400 400,100 -24.2
27/01/2023
56.06
 846,400 56.33 56.51 55.17 73,800 296,200 -13.9
19/01/2023
56.33
 827,400 55.71 56.33 55.44 72,300 89,600 -1.1
18/01/2023
55.71
 867,600 55.53 55.71 55.26 73,500 92,200 -1.2
17/01/2023
55.53
 1,030,100 54.72 55.62 54.54 32,200 112,090 -4.9
16/01/2023
54.72
 1,097,700 55.62 55.88 54.27 0 165,100 -10.1
13/01/2023
55.62
 753,000 55.62 55.88 55.35 16,200 22,200 -0.4
12/01/2023
55.62
 837,600 55.62 56.96 54.99 21,700 80,200 -3.6
11/01/2023
55.62
 983,800 55.62 56.51 54.99 33,400 173,300 -8.7
10/01/2023
55.62
 1,018,000 57.41 57.41 55.35 39,000 311,003 -16.9
09/01/2023
57.41
 1,041,700 57.86 58.22 57.41 17,100 31,400 -0.9
06/01/2023
57.86
 838,700 57.86 58.22 57.14 17,900 25,900 -0.5
05/01/2023
57.86
 797,600 58.31 58.31 57.86 45,900 32,200 0.9
04/01/2023
58.31
 1,022,500 58.31 58.75 58.04 15,000 28,905 -0.9
03/01/2023
58.31
 1,092,200 58.31 58.75 57.50 55,400 63,100 -0.5
30/12/2022
58.31
 1,206,700 58.31 59.65 57.95 51,600 48,000 0.2
29/12/2022
58.31
 1,156,300 58.31 59.92 58.13 36,700 64,600 -1.8
28/12/2022
58.31
 1,243,800 56.06 58.31 55.79 57,900 0 3.8
27/12/2022
56.06
 997,700 55.88 56.15 55.35 32,900 1,100 2.0
26/12/2022
55.88
 843,800 56.06 56.24 55.53 0 300 -0.0
23/12/2022
56.06
 756,600 55.88 56.06 55.26 43,700 96 2.7
22/12/2022
55.88
 886,000 55.62 56.24 54.81 31,600 62,800 -1.9
21/12/2022
55.62
 854,000 55.62 56.42 54.72 25,900 1,100 1.5
20/12/2022
55.62
 820,000 55.44 55.62 54.45 37,200 7,400 1.8
19/12/2022
55.44
 1,000,700 55.62 56.33 54.81 0 16,052 -1.0
16/12/2022
55.62
 1,220,900 55.17 56.15 55.08 382,700 263,707 7.4
15/12/2022
55.17
 818,000 55.17 55.26 54.99 35,500 8,601 1.7
14/12/2022
55.17
 1,040,800 55.79 56.42 54.99 10,900 108,148 -6.0
13/12/2022
55.79
 871,000 56.06 57.23 55.79 148,200 177,000 -1.8
12/12/2022
56.06
 1,080,100 55.17 58.31 54.99 76,852 176,600 -6.2
09/12/2022
55.17
 888,600 55.35 55.35 54.81 20,200 3,200 1.0
08/12/2022
55.35
 919,700 55.17 55.35 54.90 107,200 114,200 -0.4
07/12/2022
55.17
 911,600 55.17 55.53 54.99 151,800 17,700 8.2
06/12/2022
55.17
 855,800 55.26 55.88 54.72 18,101 61,000 -2.6
05/12/2022
55.26
 835,800 55.17 56.51 54.99 27,200 57,714 -1.9
02/12/2022
55.17
 844,600 55.17 55.88 54.90 82,500 26,300 3.5
01/12/2022
55.17
 854,700 55.17 56.42 54.54 42,100 83,636 -2.6
30/11/2022
55.17
 889,500 55.17 55.26 54.90 50,600 18,406 2.0
29/11/2022
55.17
 833,000 55.17 55.26 54.72 91,200 65,900 1.6
28/11/2022
55.17
 956,200 55.17 55.44 54.90 35,600 107,106 -4.4
25/11/2022
55.17
 791,100 54.90 55.44 54.54 0 100 -0.0
24/11/2022
54.90
 818,000 54.99 55.62 54.54 0 500 -0.0
23/11/2022
54.99
 822,000 54.72 55.44 54.72 7,000 8,435 -0.1
22/11/2022
54.72
 781,600 52.92 54.72 53.19 5,000 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |