CTCP Tập đoàn KIDO (kdc)

58.70
-0.10
(-0.17%)
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
(2024-12-18) 		-0.80 -1.34% 11,586,300 -241,848 -14.2
58.10
59.60
58.80
2 tháng
(2024-11-18) 		8.70 17.37% 26,484,800 -4,080,684 -206.5
50
59.60
58.80
3 tháng
(2024-10-21) 		8.40 16.67% 38,323,900 -4,273,534 -216.2
49.95
59.60
58.80
6 tháng
(2024-07-22) 		2.96 5.31% 84,110,600 -7,984,579 -416.4
49.71
59.60
58.80
12 tháng
(2024-01-23) 		2.29 4.05% 179,002,300 -10,375,813 -557.4
49.71
61.47
58.80
24 tháng
(2023-01-30) 		3.18 5.73% 427,446,000 -19,247,943 -1,098.3
47.45
61.47
58.80
36 tháng
(2022-02-07) 		11.24 23.64% 754,320,200 -11,088,983 -525.4
44.28
62.68
58.80
60 tháng
(2020-02-13) 		45.53 343.21% 1,320,461,160 -11,314,621 -801.4
10.61
62.68
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2019
15.31
 46,060 15.31 15.48 15.31 0 5,700 -0.1
07/11/2019
15.31
 27,150 15.45 15.48 15.27 0 2,170 -0.0
06/11/2019
15.45
 100,600 15.41 15.69 15.34 3,360 0 0.1
05/11/2019
15.41
 86,110 15.13 15.48 15.06 20,220 1,600 0.4
04/11/2019
15.13
 68,780 15.17 15.27 15.10 31,400 1,600 0.6
01/11/2019
15.17
 145,710 15.24 15.24 14.89 58,040 18,750 0.8
31/10/2019
15.24
 75,960 15.24 15.27 15.13 63,400 27,670 0.8
30/10/2019
15.24
 89,430 15.20 15.38 15.20 37,510 10,690 0.6
29/10/2019
15.20
 89,320 15.38 15.41 15.13 33,860 10,290 0.5
28/10/2019
15.38
 268,490 15.41 15.69 15.06 123,540 53,260 1.6
25/10/2019
15.41
 171,570 15.55 15.69 15.31 76,700 1,490 1.7
24/10/2019
15.55
 150,470 15.27 15.66 15.34 106,600 50,000 1.3
23/10/2019
15.27
 83,450 15.03 15.27 14.92 23,810 1,370 0.5
22/10/2019
15.03
 404,030 15.10 15.34 14.82 161,470 11,390 3.2
21/10/2019
15.10
 326,780 15.52 16.08 15.10 5,360 2,240 0.1
18/10/2019
15.52
 120,100 15.87 15.87 15.41 2,000 0 0.0
17/10/2019
15.87
 321,070 15.31 15.90 15.20 700 2,070 -0.0
16/10/2019
15.31
 271,290 14.85 15.34 14.78 6,000 0 0.1
15/10/2019
14.85
 148,320 14.64 14.89 14.61 1,100 3,650 -0.1
14/10/2019
14.64
 143,030 14.99 15.20 14.64 100 2,410 -0.0
11/10/2019
14.99
 136,180 14.75 15.06 14.54 0 0 0
10/10/2019
14.75
 165,710 14.36 14.92 14.36 71,070 6,860 1.3
09/10/2019
14.36
 35,570 14.36 14.50 14.29 715,577 704,847 0.2
08/10/2019
14.36
 26,050 14.50 14.50 14.29 500,020 501,130 -0.0
07/10/2019
14.50
 32,000 14.50 14.57 14.29 1,000 3,650 -0.1
04/10/2019
14.50
 88,250 14.57 14.92 14.50 0 7,260 -0.2
03/10/2019
14.57
 72,130 14.33 14.68 14.26 26,800 18,000 0.2
02/10/2019
14.33
 142,010 14.08 14.57 14.08 30,660 49,000 -0.4
01/10/2019
14.08
 114,370 14.26 14.57 14.08 0 29,690 -0.6
30/09/2019
14.26
 143,870 14.47 14.50 14.22 4,360 35,000 -0.6
27/09/2019
14.47
 142,520 14.75 14.82 14.47 16,040 34,000 -0.4
26/09/2019
14.75
 77,370 14.78 14.99 14.71 7,100 23,400 -0.3
25/09/2019
14.78
 106,140 15.06 15.20 14.78 1,000 8,430 -0.2
24/09/2019
15.06
 141,630 14.40 15.06 14.36 44,460 1,150 0.9
23/09/2019
14.40
 85,300 14.36 14.71 14.29 18,260 5,710 0.3
20/09/2019
14.36
 85,890 14.36 14.64 14.29 0 7,700 -0.2
19/09/2019
14.36
 51,710 14.85 14.85 14.36 1,040 1,930 -0.0
18/09/2019
14.85
 108,380 14.89 15.34 14.85 1,000 1,970 -0.0
17/09/2019
14.89
 263,690 13.94 14.89 13.87 13,740 36,500 -0.5
16/09/2019
13.94
 92,160 14.01 14.08 13.66 1,000 18,420 -0.3
13/09/2019
14.01
 65,560 13.66 14.08 13.66 0 14,000 -0.3
12/09/2019
13.66
 180,680 14.29 14.29 13.63 30 22,000 -0.4
11/09/2019
14.29
 115,130 14.36 14.43 13.66 0 21,540 -0.4
10/09/2019
14.36
 88,340 14.57 14.85 14.29 0 1,830 -0.0
09/09/2019
14.57
 102,090 14.43 14.85 14.36 0 5,400 -0.1
06/09/2019
14.43
 60,190 14.85 14.85 14.36 0 0 0
05/09/2019
14.85
 93,940 14.92 15.20 14.57 0 2,670 -0.1
04/09/2019
14.92
 200,870 14.85 14.96 14.15 2,510 16,650 -0.3
03/09/2019
14.85
 345,890 15.34 15.48 14.43 10 151,510 -3.2
30/08/2019
15.34
 611,910 16.01 16.88 15.34 1,170 3,990 -0.1
29/08/2019
16.01
 464,460 14.99 16.01 15.90 176,090 7,680 3.8
28/08/2019
14.99
 305,340 14.01 14.99 14.57 137,520 4,000 2.8
27/08/2019
14.01
 638,600 13.10 14.01 13.03 0 269,540 -5.3
26/08/2019
13.10
 74,790 12.93 13.10 12.68 0 25,720 -0.5
23/08/2019
12.93
 81,450 13.00 13.03 12.82 34,530 46,720 -0.2
22/08/2019
13.00
 90,690 13.24 13.35 13.00 32,800 21,130 0.2
21/08/2019
13.24
 83,590 13.31 13.31 13.14 39,350 21,640 0.3
20/08/2019
13.31
 62,600 13.31 13.45 13.21 1,500 770 0.0
19/08/2019
13.31
 115,070 13.21 13.63 13.17 440 28,260 -0.5
16/08/2019
13.21
 159,520 12.82 13.35 12.82 16,740 30,450 -0.3
15/08/2019
12.82
 18,600 12.89 12.89 12.65 10,000 670 0.2
14/08/2019
12.89
 65,810 12.61 12.96 12.61 0 3,450 -0.1
13/08/2019
12.61
 60,170 12.61 12.68 12.43 21,070 11,730 0.2
12/08/2019
12.61
 37,490 12.47 12.61 12.47 2,080 1,980 0.0
09/08/2019
12.47
 46,490 12.47 12.61 12.43 20 18,320 -0.3
08/08/2019
12.47
 23,510 12.82 12.82 12.40 0 630 -0.0
07/08/2019
12.82
 43,150 12.54 12.82 12.54 21,800 11,100 0.2
06/08/2019
12.54
 62,130 12.61 12.61 12.33 3,700 3,040 0.0
05/08/2019
12.61
 45,930 12.82 12.82 12.61 0 6,280 -0.1
02/08/2019
12.82
 81,800 12.96 12.96 12.61 2,000 60 0.0
01/08/2019
12.96
 56,860 13.07 13.10 12.96 10,000 11,650 -0.0
31/07/2019
13.07
 53,730 13.17 13.17 13.07 6,030 27,970 -0.4
30/07/2019
13.17
 68,030 13.17 13.24 13.10 1,440 950 0.0
29/07/2019
13.17
 76,830 13.14 13.24 13.10 1,600 530 0.0
26/07/2019
13.14
 82,530 13.28 13.31 13.10 1,210 0 0.0
25/07/2019
13.28
 90,230 13.31 13.35 13.03 0 0 0
24/07/2019
13.31
 31,680 13.31 13.45 13.28 160 15,880 -0.3
23/07/2019
13.31
 58,240 13.31 13.59 13.24 2,300 48,820 -0.9
22/07/2019
13.31
 348,380 13.14 13.80 13.31 0 253,130 -4.9
19/07/2019
13.14
 29,550 13.31 13.31 13.14 2,660 4,590 -0.0
18/07/2019
13.31
 38,410 13.31 13.31 13.17 0 5,410 -0.1
17/07/2019
13.31
 104,010 13.21 13.31 13.10 0 7,440 -0.1
16/07/2019
13.21
 17,030 13.31 13.31 13.21 0 4,710 -0.1
15/07/2019
13.31
 19,170 13.24 13.31 13.14 0 2,310 -0.0
12/07/2019
13.24
 29,410 13.24 13.28 13.17 0 390 -0.0
11/07/2019
13.24
 35,470 13.14 13.24 13.10 0 0 0
10/07/2019
13.14
 45,740 13.17 13.24 13.03 580 25,390 -0.5
09/07/2019
13.17
 14,630 13.28 13.28 13.14 1,000 0 0.0
08/07/2019
13.28
 31,160 13.31 13.31 13.17 0 4,000 -0.1
05/07/2019
13.31
 22,550 13.31 13.42 13.24 1,070 14,000 -0.2
04/07/2019
13.31
 13,180 13.31 13.45 13.24 110 1,620 -0.0
03/07/2019
13.31
 65,130 13.35 13.38 13.17 1,050 770 0.0
02/07/2019
13.35
 11,350 13.45 13.45 13.31 300 670 -0.0
01/07/2019
13.45
 15,450 13.45 13.59 13.38 110 3,100 -0.1
28/06/2019
13.45
 18,850 13.38 13.59 13.38 0 100 -0.0
27/06/2019
13.38
 32,360 13.66 13.73 13.38 0 9,940 -0.2
26/06/2019
13.66
 97,300 13.31 13.80 13.45 0 480 -0.0
25/06/2019
13.31
 17,740 13.14 13.31 13.17 6,500 0 0.1
24/06/2019
13.14
 19,560 13.10 13.17 13.03 3,450 1,540 0.0
21/06/2019
13.10
 21,880 13.24 13.24 13.03 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |