CTCP Tập đoàn KIDO (kdc)

52
-1.20
(-2.26%)
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)
08/07/2021
49.23
 1,669,500 48.99 49.63 46.51 6,300 108,100 -6.2
07/07/2021
48.99
 1,704,800 48.83 49.23 48.35 42,400 113,900 -4.4
06/07/2021
48.83
 1,523,900 49.31 49.31 48.59 0 54,300 -3.3
05/07/2021
49.31
 1,728,000 49.47 49.47 48.51 500 87,600 -1.8
02/07/2021
49.47
 1,769,900 49.63 49.63 48.83 900 241,700 -14.8
01/07/2021
49.63
 1,637,000 49.47 49.63 48.83 37,400 140,100 -6.3
30/06/2021
49.47
 1,479,000 49.31 49.55 48.35 0 14,800 -0.9
29/06/2021
49.31
 1,194,000 49.23 49.55 48.67 164,400 34,700 7.9
28/06/2021
49.23
 1,164,400 48.43 50.84 48.83 372,300 13,800 22.2
25/06/2021
48.43
 1,677,000 48.43 48.83 47.87 800 24,000 -1.4
24/06/2021
48.43
 1,107,300 48.35 49.47 47.87 4,200 32,700 -1.7
23/06/2021
48.35
 918,000 48.19 48.51 47.79 26,200 5,400 1.3
22/06/2021
48.19
 1,638,500 47.95 48.83 47.31 400 31,800 -1.9
21/06/2021
47.95
 1,920,700 48.03 48.03 47.23 23,600 22,400 0.1
18/06/2021
48.03
 1,320,000 47.95 48.03 46.91 6,400 3,300 0.2
17/06/2021
47.95
 1,571,000 47.95 48.03 45.79 159,200 13,200 8.7
16/06/2021
47.95
 980,800 47.95 48.35 47.39 700 2,502,300 -141.0
15/06/2021
47.95
 3,458,100 47.15 48.43 47.39 9,800 5,429,700 -307.9
14/06/2021
47.15
 2,795,000 46.59 47.23 46.35 41,200 2,611,300 -149.1
11/06/2021
46.59
 1,315,300 46.51 46.91 45.87 200 14,800 -0.8
10/06/2021
46.51
 1,186,000 46.67 46.91 45.63 8,600 15,500 -0.4
09/06/2021
46.67
 1,348,900 46.67 46.99 46.11 100 200 -0.0
08/06/2021
46.67
 1,420,000 46.91 46.91 45.87 100 13,800 -0.8
07/06/2021
46.91
 1,791,000 46.83 47.55 45.87 800 5,500 -0.3
04/06/2021
46.83
 1,460,500 46.03 46.83 45.39 66,000 0 3.8
03/06/2021
46.03
 1,309,100 45.63 46.43 44.83 3,100 13,600 -0.6
02/06/2021
45.63
 1,132,600 44.27 45.63 43.79 2,000 12,600 -0.6
01/06/2021
44.27
 919,900 45.23 45.23 42.43 0 500 -0.0
31/05/2021
45.23
 1,078,300 45.31 45.31 44.03 300 0 0.0
28/05/2021
45.31
 1,127,100 45.47 45.47 44.03 16,800 7,100 0.5
27/05/2021
45.47
 1,007,500 45.63 45.63 43.23 100,800 3,400 5.5
26/05/2021
45.63
 1,501,000 45.47 46.11 42.43 21,500 268,700 -13.8
25/05/2021
45.47
 1,402,400 43.79 46.03 43.87 38,900 24,000 0.8
24/05/2021
43.79
 2,402,200 40.99 43.79 40.51 138,400 4,500 7.1
21/05/2021
40.99
 1,095,100 40.91 40.99 40.51 42,200 24,000 0.9
20/05/2021
40.91
 1,279,400 40.83 40.99 40.27 100 102,200 -5.2
19/05/2021
40.83
 1,345,000 40.83 41.07 40.27 0 182,800 -9.3
18/05/2021
40.83
 1,100,100 40.83 40.91 40.19 0 0 0
17/05/2021
40.83
 1,429,000 40.91 41.15 39.67 0 34,100 -1.7
14/05/2021
40.91
 1,181,300 40.99 40.99 40.43 100 8,200 -0.4
13/05/2021
40.99
 1,235,300 40.99 41.15 40.51 200 6,300 -0.3
12/05/2021
40.99
 990,400 40.91 41.07 40.43 200 3,900 -0.2
11/05/2021
40.91
 1,286,900 40.91 40.91 40.11 14,600 4,900 0.5
10/05/2021
40.91
 1,010,200 40.83 41.47 40.51 800 4,400 -0.2
07/05/2021
40.83
 1,660,000 40.99 40.99 40.43 5,600 12,000 -0.3
06/05/2021
40.99
 984,700 40.99 41.39 40.19 8,000 74,500 -3.4
05/05/2021
40.99
 1,359,700 40.91 41.15 40.67 33,000 123,500 -4.6
04/05/2021
40.91
 736,300 40.99 41.07 40.19 0 22,700 -1.2
29/04/2021
40.99
 1,395,800 40.83 41.07 40.11 0 200 -0.0
28/04/2021
40.83
 1,350,200 40.99 41.15 40.11 0 13,900 -0.7
27/04/2021
40.99
 1,137,300 41.31 41.31 40.35 100 3,100 -0.2
26/04/2021
41.31
 937,700 41.47 41.55 40.83 0 1,800 -0.1
23/04/2021
41.47
 1,444,800 41.15 41.63 39.23 4,000 4,600 -0.0
22/04/2021
41.15
 770,600 41.63 41.63 40.27 800 1,000 -0.0
20/04/2021
41.63
 1,577,100 41.71 41.87 40.43 2,800 2,200 0.0
19/04/2021
41.71
 1,144,400 41.79 42.03 40.99 2,200 200 0.1
16/04/2021
41.79
 996,600 41.87 42.03 38.95 0 0 0
15/04/2021
41.87
 863,500 42.11 42.35 41.39 1,200 0 0.1
14/04/2021
42.11
 1,246,800 42.03 42.11 41.07 500 140,100 -7.2
13/04/2021
42.03
 1,255,400 42.19 42.27 41.23 1,200 157,200 -8.1
12/04/2021
42.19
 1,400,900 42.27 42.35 39.39 2,000 61,200 -3.1
09/04/2021
42.27
 1,203,000 42.27 42.43 41.63 5,800 21,200 -0.8
08/04/2021
42.27
 673,900 42.35 42.59 41.63 800 7,200 -0.3
07/04/2021
42.35
 969,900 42.35 42.75 41.63 0 8,800 -0.5
06/04/2021
42.35
 768,400 42.27 42.43 41.95 0 19,700 -1.0
05/04/2021
42.27
 744,600 42.27 42.43 42.03 1,300 20,400 -1.0
02/04/2021
42.27
 1,117,400 42.03 43.15 41.63 21,300 30,200 -0.5
01/04/2021
42.03
 906,900 42.03 42.19 40.91 0 243,600 -12.5
31/03/2021
42.03
 970,500 42.43 42.51 41.31 200 360,100 -18.8
30/03/2021
42.43
 1,222,000 42.43 43.15 42.19 11,400 51,000 -2.1
29/03/2021
42.43
 2,477,900 40.99 42.83 40.43 89,000 17,500 3.8
26/03/2021
40.99
 1,807,100 40.83 40.99 37.99 1,200 634,300 -31.2
25/03/2021
40.83
 1,571,800 41.15 41.39 39.71 0 746,900 -37.4
24/03/2021
41.15
 973,500 41.47 41.47 39.63 3,100 8,100 -0.3
23/03/2021
41.47
 1,082,600 41.63 41.63 40.83 27,700 13,000 0.8
22/03/2021
41.63
 2,116,500 40.51 41.95 40.27 67,600 74,800 -0.3
19/03/2021
40.51
 819,200 40.43 40.59 40.11 7,000 5,100 0.1
18/03/2021
40.43
 1,046,700 40.43 40.67 40.19 700 700 -0.0
17/03/2021
40.43
 1,360,700 40.67 40.75 40.11 500 26,800 -1.3
16/03/2021
40.67
 1,097,500 40.75 40.83 40.03 1,200 7,000 -0.3
15/03/2021
40.75
 1,316,600 40.83 41.07 40.11 1,000 11,700 -0.5
12/03/2021
40.83
 1,266,800 40.75 40.83 39.55 2,400 49,200 -2.4
11/03/2021
40.75
 1,489,600 40.67 40.83 40.19 700 44,900 -2.2
10/03/2021
40.67
 1,317,200 40.59 40.75 40.11 1,200 12,300 -0.6
09/03/2021
40.59
 1,131,400 40.83 40.83 40.19 300 8,200 -0.4
08/03/2021
40.83
 2,666,700 39.27 40.91 40.03 55,900 136,900 -4.1
05/03/2021
39.27
 1,495,000 39.23 39.27 38.43 100 24,200 -1.2
04/03/2021
39.23
 776,600 39.15 39.47 37.79 2,500 10,200 -0.4
03/03/2021
39.15
 759,100 39.15 39.23 36.43 6,700 4,300 0.1
02/03/2021
39.15
 1,086,600 38.99 40.03 38.83 9,500 21,400 -0.6
01/03/2021
38.99
 1,428,300 38.59 39.11 38.67 104,300 14,800 4.4
26/02/2021
38.59
 782,300 38.43 38.79 37.63 15,200 12,700 0.1
25/02/2021
38.43
 898,900 38.43 39.07 37.71 600 42,200 -2.0
24/02/2021
38.43
 959,800 38.75 39.07 37.43 4,800 54,300 -2.4
23/02/2021
38.75
 850,800 38.67 39.51 38.35 1,900 42,000 -2.0
22/02/2021
38.67
 1,504,700 36.43 38.95 37.35 61,000 21,700 1.9
19/02/2021
36.43
 615,800 35.87 36.43 35.38 22,200 80,200 -2.6
18/02/2021
35.87
 1,260,900 35.63 36.27 35.63 5,000 113,000 -4.8
17/02/2021
35.63
 1,759,800 33.38 35.71 34.02 158,300 36,700 5.2
09/02/2021
33.38
 847,400 32.66 33.62 33.06 2,900 14,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |