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
(2024-10-23) 		-1.50 -2.91% 13,841,500 -623,032 -31.0
49.95
51.50
50
2 tháng
(2024-09-23) 		-1.29 -2.52% 27,515,700 -1,410,432 -71.0
49.71
51.50
50
3 tháng
(2024-08-26) 		-4.65 -8.51% 40,970,300 -2,148,132 -110.8
49.71
54.75
50
6 tháng
(2024-05-27) 		-9.43 -15.87% 93,743,000 -6,219,008 -341.6
49.71
61.47
50
12 tháng
(2023-11-28) 		-6.78 -11.94% 188,096,900 -8,158,111 -460.6
49.71
61.47
50
24 tháng
(2022-12-05) 		-5.26 -9.51% 436,433,500 -16,455,704 -966.8
47.45
61.47
50
36 tháng
(2021-12-08) 		0.33 0.67% 807,761,600 -7,021,381 -310.1
44.28
62.68
50
60 tháng
(2019-12-19) 		36.36 266.69% 1,300,246,280 -10,041,289 -659.5
10.61
62.68
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
47.47
 2,368,700 47.56 48.17 47.12 100 48,800 -2.6
07/02/2022
47.56
 2,090,800 47.47 47.91 47.03 31,100 116,700 -4.6
28/01/2022
47.47
 1,574,000 47.47 47.47 47.20 36,200 6,000 1.6
27/01/2022
47.47
 1,606,000 47.29 47.47 47.12 224,600 150,000 4.0
26/01/2022
47.29
 2,137,100 47.29 47.47 46.94 0 700 0
25/01/2022
47.29
 2,005,100 47.12 47.38 46.77 0 1,000 -0.1
24/01/2022
47.12
 2,122,300 47.47 47.47 46.77 500 4,800 -0.2
21/01/2022
47.47
 2,082,000 47.20 48.17 45.53 0 72,600 -3.9
20/01/2022
47.20
 2,311,800 46.77 48.35 46.85 0 172,100 -9.3
19/01/2022
46.77
 1,642,000 46.68 46.77 46.24 0 700 -0.0
18/01/2022
46.68
 2,095,000 46.68 46.85 46.24 200 3,600 -0.2
17/01/2022
46.68
 1,148,300 46.94 47.03 46.50 0 0 0
14/01/2022
46.94
 2,047,900 46.77 46.94 46.06 61,700 32,200 1.6
13/01/2022
46.77
 2,275,000 46.77 47.12 45.45 400 27,600 -1.4
12/01/2022
46.77
 1,569,100 47.03 47.38 46.50 0 10,300 -0.6
11/01/2022
47.03
 1,540,600 47.29 47.29 46.59 0 2,300 -0.1
10/01/2022
47.29
 2,293,000 47.29 47.47 46.50 5,400 15,600 0
07/01/2022
47.29
 1,609,000 47.20 47.29 46.59 1,700 6,300 -0.2
06/01/2022
47.20
 1,863,000 47.38 47.38 46.68 0 11,000 -0.6
05/01/2022
47.38
 2,424,000 47.47 47.47 46.94 3,900 21,600 -0.9
04/01/2022
47.47
 2,340,200 47.47 47.64 46.77 3,700 80,900 -4.2
31/12/2021
47.47
 1,665,300 47.47 47.64 46.77 3,000 0 0.2
30/12/2021
47.47
 1,931,900 47.91 47.91 46.59 1,000 5,500 -0.2
29/12/2021
47.91
 2,330,900 47.91 47.91 47.12 100,300 3,600 5.3
28/12/2021
47.91
 1,498,200 48.00 48.00 47.12 1,500 400 0.1
27/12/2021
48.00
 1,610,900 48.17 48.26 47.47 101,900 0 5.6
24/12/2021
48.17
 1,566,500 48.17 48.26 47.47 0 0 0
23/12/2021
48.17
 1,096,300 48.35 48.35 47.03 100,000 0 5.6
22/12/2021
48.35
 1,845,200 48.61 48.70 48.00 1,000 24,000 -1.3
21/12/2021
48.61
 2,501,400 48.79 48.79 48.26 100 1,600 -0.1
20/12/2021
48.79
 3,109,200 48.79 49.14 48.26 101,900 14,000 4.9
17/12/2021
48.79
 1,665,500 49.14 49.14 48.44 100,000 197,800 -5.4
16/12/2021
49.14
 2,278,000 49.23 49.23 48.52 100,000 7,300 5.2
15/12/2021
49.23
 2,116,200 49.31 49.40 48.61 100,300 10,200 5.0
14/12/2021
49.31
 3,251,900 49.23 49.49 47.91 110,600 20,300 5.1
13/12/2021
49.23
 2,874,000 48.79 49.49 48.70 100,800 37,100 9.2
10/12/2021
48.79
 2,812,400 49.75 50.11 48.79 101,400 185,800 -4.7
09/12/2021
49.75
 2,583,000 49.67 50.02 49.23 100,900 4,000 5.5
08/12/2021
49.67
 3,293,900 49.40 49.67 48.61 100,000 59,900 2.4
07/12/2021
49.40
 3,229,900 49.49 49.93 48.70 115,800 127,800 -0.7
06/12/2021
49.49
 2,252,900 49.40 50.28 47.03 102,000 37,200 3.7
03/12/2021
49.40
 1,933,800 50.02 50.11 48.70 105,100 59,300 2.7
02/12/2021
50.02
 2,420,400 50.55 50.55 49.49 150,300 149,800 0.2
01/12/2021
50.55
 2,930,300 51.16 51.16 49.31 201,500 174,900 1.7
30/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/11/2021
51.16
 3,078,700 49.54 52.74 44.92 361,500 4,300 21.5
29/11/2021
49.55
 3,157,300 49.55 49.55 48.35 274,000 470,100 -12.1
26/11/2021
49.55
 3,239,800 48.75 50.58 48.67 334,200 598,000 -16.7
25/11/2021
48.75
 3,518,600 47.95 48.75 47.87 309,700 801,500 -29.6
24/11/2021
47.95
 2,570,200 47.87 47.95 47.47 277,000 255,500 1.3
23/11/2021
47.87
 2,500,300 47.63 48.27 47.55 279,100 333,800 -3.2
22/11/2021
47.63
 2,554,600 47.15 49.39 47.23 247,900 454,700 -12.4
19/11/2021
47.15
 1,983,800 46.35 47.87 46.27 200,500 535,100 -19.5
18/11/2021
46.35
 1,195,300 46.75 46.75 46.11 200,300 20,300 10.6
17/11/2021
46.75
 1,752,800 46.99 46.99 46.27 203,400 80,400 7.3
16/11/2021
46.99
 1,850,500 46.99 46.99 46.19 324,300 35,000 17.1
15/11/2021
46.99
 1,967,300 47.15 47.15 46.51 425,500 200,600 13.5
12/11/2021
47.15
 1,905,600 46.91 47.15 46.43 222,700 130,200 5.5
11/11/2021
46.91
 1,811,200 47.15 47.15 46.51 413,400 208,400 12.4
10/11/2021
47.15
 1,705,100 47.23 47.23 46.67 800,100 160,800 38.2
09/11/2021
47.23
 1,923,200 47.55 47.55 46.43 400,300 435,100 -1.2
08/11/2021
47.55
 1,979,600 47.71 47.71 46.59 500,000 697,900 -10.7
05/11/2021
47.71
 1,885,700 47.23 47.71 46.75 500,000 123,500 23.0
04/11/2021
47.23
 2,048,000 47.79 47.79 46.75 500,000 382,800 9.4
03/11/2021
47.79
 2,035,000 47.71 47.79 46.67 700,000 236,000 28.5
02/11/2021
47.71
 2,521,900 47.95 47.95 46.35 625,200 407,100 13.9
01/11/2021
47.95
 2,405,000 46.27 47.95 46.19 902,630 655,130 14.5
29/10/2021
46.27
 1,134,400 46.27 46.35 46.11 18,800 178,500 -9.2
28/10/2021
46.27
 1,850,100 46.19 46.27 45.87 24,400 17,600 0.4
27/10/2021
46.19
 1,887,700 46.03 46.27 45.55 89,000 7,400 4.7
26/10/2021
46.03
 1,737,000 45.95 46.03 45.55 48,600 0 2.8
25/10/2021
45.95
 1,493,300 45.95 46.11 45.39 4,000 39,000 -2.0
22/10/2021
45.95
 1,091,900 46.27 46.35 45.71 2,700 141,500 -8.0
21/10/2021
46.27
 1,000,300 46.35 46.35 45.79 3,200 2,200 0.1
20/10/2021
46.35
 893,600 46.11 46.35 45.95 0 4,600 -0.3
19/10/2021
46.11
 1,732,400 46.11 46.27 45.31 0 80,100 -4.6
18/10/2021
46.11
 1,161,000 46.35 46.35 45.71 16,800 180,700 -9.4
15/10/2021
46.35
 1,056,400 46.35 46.35 45.87 30,900 125,100 -5.4
14/10/2021
46.35
 2,200,100 46.35 46.35 46.03 64,400 20,000 2.6
13/10/2021
46.35
 1,510,900 46.35 46.35 45.95 6,800 11,900 -0.3
12/10/2021
46.35
 1,858,400 46.11 46.35 45.71 500 9,000 -0.5
11/10/2021
46.11
 1,143,000 46.27 46.27 45.23 100 207,100 -10.0
08/10/2021
46.27
 1,153,500 46.03 46.27 45.47 14,900 68,300 -3.1
07/10/2021
46.03
 1,323,800 45.95 46.35 45.23 1,600 104,800 -5.9
06/10/2021
45.95
 1,179,100 45.95 46.19 44.83 4,000 282,800 -15.8
05/10/2021
45.95
 1,278,700 46.35 46.51 44.83 2,500 344,200 -19.5
04/10/2021
46.35
 1,036,400 46.35 46.59 45.71 0 91,900 -5.3
01/10/2021
46.35
 1,098,200 46.59 46.75 46.11 283,609 333,009 -2.9
30/09/2021
46.59
 1,066,400 46.59 46.59 45.95 1,800 1,000 0.0
29/09/2021
46.59
 1,066,000 46.59 46.59 45.87 500 26,500 -1.5
28/09/2021
46.59
 1,050,100 46.59 46.67 45.63 1,800 97,000 -5.5
27/09/2021
46.59
 1,115,200 46.91 47.15 45.87 1,800 123,800 -7.1
24/09/2021
46.91
 1,155,000 46.51 46.99 46.35 1,800 75,300 -4.3
23/09/2021
46.51
 2,882,000 47.15 47.47 46.35 0 87,600 -5.1
22/09/2021
47.15
 2,767,400 47.47 47.47 46.91 300 68,600 -4.0
21/09/2021
47.47
 2,425,500 47.55 47.55 46.83 0 22,600 -1.3
20/09/2021
47.55
 2,746,700 47.55 47.55 46.99 17,300 27,100 -0.6
17/09/2021
47.55
 4,336,600 47.55 47.55 46.83 2,175,300 1,594,200 34.6
16/09/2021
47.55
 2,029,500 47.63 47.63 47.07 5,200 70,700 -3.9
15/09/2021
47.63
 2,324,300 47.55 47.63 47.15 900 89,900 -5.3
14/09/2021
47.55
 1,674,000 47.79 48.03 47.31 334,100 211,700 7.3

Chính sách bảo mật | Điều khoản sử dụng |