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)
20/06/2019
13.24
 37,370 13.24 13.28 13.03 3,250 0 0.1
19/06/2019
13.24
 18,000 13.31 13.31 13.24 3,700 3,750 -0.0
18/06/2019
13.31
 16,070 13.31 13.31 13.21 0 3,040 -0.1
17/06/2019
13.31
 70,090 13.31 13.56 13.24 290 36,810 -0.7
14/06/2019
13.31
 82,120 13.31 13.35 13.24 0 63,120 -1.2
13/06/2019
13.31
 117,870 13.31 13.59 13.31 800 108,610 -2.1
12/06/2019
13.31
 59,680 13.24 13.35 13.24 0 36,730 -0.7
11/06/2019
13.24
 45,960 13.28 13.31 13.24 0 15,540 -0.3
10/06/2019
13.28
 46,950 13.17 13.31 13.17 0 27,480 -0.5
07/06/2019
13.17
 39,080 13.31 13.31 13.17 2,010 11,590 -0.2
06/06/2019
13.31
 34,870 13.31 13.45 13.17 0 5,360 -0.1
05/06/2019
13.31
 62,000 13.38 13.56 13.21 6,150 23,010 -0.3
04/06/2019
13.38
 32,610 13.59 13.66 13.38 4,500 23,730 -0.4
03/06/2019
13.59
 116,420 13.80 13.94 13.59 0 37,710 -0.7
31/05/2019
13.80
 88,580 13.35 14.01 13.35 10 1,210 -0.0
30/05/2019
13.35
 27,580 13.42 13.49 13.35 0 0 0
29/05/2019
13.42
 38,060 13.10 13.42 13.10 0 1,300 -0.0
28/05/2019
13.10
 35,790 13.38 13.45 13.10 0 12,570 -0.2
27/05/2019
13.38
 34,540 13.45 13.52 13.24 10 300 -0.0
24/05/2019
13.45
 14,990 13.52 13.52 13.28 500 0 0.0
23/05/2019
13.52
 66,990 13.59 13.59 13.28 0 30,990 -0.6
22/05/2019
13.59
 42,050 13.59 13.59 13.49 0 26,570 -0.5
21/05/2019
13.59
 60,350 13.66 13.73 13.52 10,100 21,690 -0.2
20/05/2019
13.66
 97,780 13.84 13.87 13.66 0 58,680 -1.2
17/05/2019
13.84
 95,570 13.70 13.84 13.38 500 48,140 -0.9
16/05/2019
13.70
 65,370 13.94 14.01 13.66 12,450 19,620 -0.1
15/05/2019
13.94
 38,700 13.73 14.08 13.66 0 12,760 -0.3
14/05/2019
13.73
 49,480 13.98 14.01 13.73 800 15,820 -0.3
13/05/2019
13.98
 56,300 14.12 14.12 13.77 0 17,740 -0.4
10/05/2019
14.12
 11,160 14.12 14.22 13.84 0 3,120 -0.1
09/05/2019
14.12
 19,610 14.15 14.22 13.70 10 5,750 -0.1
08/05/2019
14.15
 23,500 13.98 14.22 13.70 4,760 8,570 -0.1
07/05/2019
13.98
 59,980 13.21 13.98 13.31 0 22,650 -0.4
06/05/2019
13.21
 48,370 14.19 14.19 13.21 2,020 9,000 -0.1
03/05/2019
14.19
 30,690 14.22 14.29 14.12 0 8,290 -0.2
02/05/2019
14.22
 12,340 14.29 14.36 14.19 1,240 3,950 -0.1
26/04/2019
14.29
 49,010 14.22 14.43 14.22 1,900 5,010 -0.1
25/04/2019
14.22
 33,990 14.43 14.43 14.22 500 2,430 -0.0
24/04/2019
14.43
 42,610 14.50 14.64 14.33 250 11,320 -0.2
23/04/2019
14.50
 50,620 14.68 14.71 14.50 200 2,000 -0.0
22/04/2019
14.68
 98,890 14.40 14.82 14.54 3,000 12,720 -0.2
19/04/2019
14.40
 5,600 14.29 14.57 14.26 0 600 -0.0
18/04/2019
14.29
 63,150 14.36 14.64 14.19 20 3,270 -0.1
17/04/2019
14.36
 45,280 14.61 14.71 14.22 0 33,080 -0.7
16/04/2019
14.61
 28,020 14.75 14.75 14.43 580 3,230 -0.1
12/04/2019
14.75
 22,410 14.89 14.89 14.71 0 2,260 -0.0
11/04/2019
14.89
 62,750 15.20 15.20 14.82 1,000 6,170 -0.1
10/04/2019
15.20
 40,510 15.20 15.76 14.92 1,100 8,520 -0.2
09/04/2019
15.20
 80,880 15.31 15.55 15.20 0 12,300 -0.3
08/04/2019
15.31
 62,880 15.48 15.66 15.27 9,410 10,220 -0.0
05/04/2019
15.48
 72,320 15.52 15.76 15.41 5,010 2,970 0.0
04/04/2019
15.52
 153,510 15.69 15.83 15.31 4,500 40,600 -0.8
03/04/2019
15.69
 162,650 15.41 15.90 15.38 2,600 36,940 -0.8
02/04/2019
15.41
 174,480 15.06 15.62 15.06 6,650 28,770 -0.5
01/04/2019
15.06
 145,100 14.82 15.27 14.82 10 63,520 -1.4
29/03/2019
14.82
 73,900 14.99 15.17 14.71 0 13,350 -0.3
28/03/2019
14.99
 9,220 14.92 15.20 14.85 100 6,420 -0.1
27/03/2019
14.92
 117,500 14.78 14.92 14.71 0 94,800 -2.0
26/03/2019
14.78
 54,800 15.06 15.20 14.78 0 16,040 -0.3
25/03/2019
15.06
 6,060 15.41 15.41 14.71 20 2,310 -0.0
22/03/2019
15.41
 58,610 15.06 16.01 14.99 720,000 757,360 -0.8
21/03/2019
15.06
 125,790 15.59 15.76 15.06 9,000 34,100 -0.5
20/03/2019
15.59
 29,790 15.76 15.90 15.55 0 5,140 -0.1
19/03/2019
15.76
 71,000 15.76 16.04 15.62 2,370 320 0.0
18/03/2019
15.76
 189,030 15.90 16.11 15.76 17,310 63,430 -1.0
15/03/2019
15.90
 77,130 15.90 15.97 15.76 3,480 2,970 0.0
14/03/2019
15.90
 71,180 16.11 16.25 15.90 10 33,570 -0.8
13/03/2019
16.11
 216,170 16.67 16.71 15.97 0 72,720 -1.7
12/03/2019
16.67
 124,760 16.81 17.02 16.53 1,110 0 0.0
11/03/2019
16.81
 103,380 16.71 17.13 16.71 8,030 1,220 0.2
08/03/2019
16.71
 141,760 16.85 16.85 16.53 1,000 5,000 -0.1
07/03/2019
16.85
 157,940 16.11 17.13 16.15 0 12,540 -0.3
06/03/2019
16.11
 107,400 15.27 16.11 15.06 2,450 1,440 0.0
05/03/2019
15.27
 165,320 14.50 15.27 14.40 6,100 35,370 -0.6
04/03/2019
14.50
 30,060 14.43 14.57 14.33 5,020 17,190 -0.3
01/03/2019
14.43
 11,750 14.36 14.54 14.22 3,080 3,780 -0.0
28/02/2019
14.36
 36,330 14.50 14.57 14.36 4,990 20,590 -0.3
27/02/2019
14.50
 18,980 14.57 14.64 14.50 5,110 10,250 -0.1
26/02/2019
14.57
 85,550 14.61 14.99 14.01 8,460 25,550 -0.4
25/02/2019
14.61
 22,720 14.43 14.68 14.36 400 6,820 -0.1
22/02/2019
14.43
 89,240 14.61 14.61 14.43 1,000 21,980 -0.4
21/02/2019
14.61
 69,660 14.75 14.78 14.61 0 12,100 -0.3
20/02/2019
14.75
 76,360 14.71 14.82 14.64 1,300 12,990 -0.2
19/02/2019
14.71
 39,980 14.68 14.85 14.68 1,000 1,020 -0.0
18/02/2019
14.68
 65,740 14.64 14.78 14.36 0 1,250 -0.0
15/02/2019
14.64
 44,340 14.75 14.96 14.50 2,030 2,160 -0.0
14/02/2019
14.75
 96,120 13.98 14.92 13.98 11,030 0 0.2
13/02/2019
13.98
 78,660 13.87 13.98 13.73 1,410 1,310 0.0
12/02/2019
13.87
 70,820 13.59 13.87 13.59 600 4,350 -0.1
11/02/2019
13.59
 39,750 13.03 13.94 13.31 220 19,040 -0.4
01/02/2019
13.03
 538,410 14.01 14.01 13.03 11,400 0 0.2
31/01/2019
14.01
 83,620 14.22 14.22 13.98 10,000 9,950 0.0
30/01/2019
14.22
 114,370 14.22 14.33 13.98 50,000 300 1.0
29/01/2019
14.22
 57,830 14.29 14.29 13.94 10 2,160 -0.0
28/01/2019
14.29
 44,720 14.40 14.50 14.01 4,210 400 0.1
25/01/2019
14.40
 80,280 14.26 14.54 14.22 11,900 0 0.2
24/01/2019
14.26
 41,990 14.01 14.71 13.87 2,020 0 0.0
23/01/2019
14.01
 124,080 14.54 14.54 13.91 1,500 34,560 -0.7
22/01/2019
14.54
 105,040 15.10 15.10 14.54 150 52,780 -1.1
21/01/2019
15.10
 57,330 15.20 15.31 14.92 5,540 21,520 -0.3

Chính sách bảo mật | Điều khoản sử dụng |