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)
17/01/2019
15.52
 106,540 15.69 15.69 15.27 2,800 21,570 -0.4
16/01/2019
15.69
 46,240 15.69 15.90 15.48 3,000 4,000 -0.0
15/01/2019
15.69
 22,410 15.90 15.94 15.48 4,330 1,600 0.1
14/01/2019
15.90
 52,410 15.90 16.01 15.59 15,000 0 0.3
11/01/2019
15.90
 47,080 15.97 16.04 15.66 500 370 0.0
10/01/2019
15.97
 117,480 16.08 16.08 15.55 110 99,070 -2.2
09/01/2019
16.08
 34,290 15.97 16.18 15.80 850 0 0.0
08/01/2019
15.97
 57,270 16.04 16.04 15.59 2,500 25,200 -0.5
07/01/2019
16.04
 104,110 16.04 16.32 15.55 0 29,000 -0.7
04/01/2019
16.04
 61,560 16.11 16.11 15.45 3,000 7,100 -0.1
03/01/2019
16.11
 95,690 16.74 16.74 15.59 200 1,670 -0.0
02/01/2019
16.74
 40,160 16.95 16.95 16.11 1,100 0 0.0
28/12/2018
16.95
 6,910 16.92 16.95 16.57 1,850 1,950 -0.0
27/12/2018
16.92
 22,580 16.81 16.95 16.57 400 4,360 -0.1
26/12/2018
16.81
 52,530 16.39 16.81 15.90 6,380 11,420 -0.1
25/12/2018
16.39
 57,620 16.67 16.67 15.80 1,100 10,310 -0.2
24/12/2018
16.67
 42,660 16.81 16.95 16.53 1,450 12,330 -0.3
21/12/2018
16.81
 50,420 16.46 16.99 16.67 0 0 0
20/12/2018
16.46
 39,370 16.99 17.13 16.46 11,200 7,370 0.1
19/12/2018
16.99
 63,610 17.09 17.13 16.88 36,300 23,850 0.3
18/12/2018
17.09
 51,250 17.16 17.16 16.81 8,010 11,820 -0.1
17/12/2018
17.16
 58,410 17.16 17.23 17.02 33,000 29,290 0.1
14/12/2018
17.16
 23,710 17.30 17.34 17.16 10,400 15,740 -0.1
13/12/2018
17.30
 92,490 17.41 17.51 17.16 0 39,940 -1.0
12/12/2018
17.41
 50,220 17.58 17.79 17.41 8,740 5,000 0.1
11/12/2018
17.58
 32,240 17.51 17.65 17.37 1,500 7,400 -0.1
10/12/2018
17.51
 78,100 17.79 17.79 17.44 1,310 18,260 -0.4
07/12/2018
17.79
 67,670 17.20 17.86 17.06 13,190 310 0.3
06/12/2018
17.20
 24,540 17.20 17.27 16.99 0 190 -0.0
05/12/2018
17.20
 25,590 17.16 17.27 17.02 0 4,810 -0.1
04/12/2018
17.16
 41,680 17.30 17.30 17.16 0 26,240 -0.6
03/12/2018
17.30
 59,040 17.06 17.34 17.02 300 10,350 -0.2
30/11/2018
17.06
 26,210 17.23 17.41 17.02 400 0 0.0
29/11/2018
17.23
 18,840 17.30 17.34 17.09 0 90 -0.0
28/11/2018
17.30
 34,600 17.30 17.30 17.20 410 140 0.0
27/11/2018
17.30
 47,310 17.51 17.51 17.30 70 2,300 -0.1
26/11/2018
17.51
 32,440 17.44 17.51 17.37 0 200 -0.0
23/11/2018
17.44
 19,930 17.62 17.65 17.44 2,160 0 0.1
22/11/2018
17.62
 31,670 17.55 17.65 17.51 0 0 0
21/11/2018
17.55
 22,860 17.51 17.65 17.51 0 2,130 -0.1
20/11/2018
17.51
 17,810 17.79 17.79 17.51 3,400 10 0.1
19/11/2018
17.79
 47,970 17.86 17.86 17.51 3,000 2,040 0.0
16/11/2018
17.86
 37,540 17.86 17.86 17.76 447,500 400 11.8
15/11/2018
17.86
 46,020 17.86 17.86 17.62 10 4,340 -0.1
14/11/2018
17.86
 29,680 17.86 17.86 17.58 10 3,450 -0.1
13/11/2018
17.86
 313,980 17.97 17.97 17.69 2,000 273,900 -6.9
12/11/2018
17.97
 35,320 17.97 17.97 17.58 0 550 -0.0
09/11/2018
17.97
 45,760 17.97 18.00 17.65 200 10 0.0
08/11/2018
17.97
 21,980 17.69 17.97 17.69 90 0 0.0
07/11/2018
17.69
 55,360 18.00 18.07 17.69 0 11,000 -0.3
06/11/2018
18.00
 37,210 18.04 18.07 17.79 0 9,000 -0.2
05/11/2018
18.04
 33,990 18.07 18.07 17.58 400 10 0.0
02/11/2018
18.07
 71,100 18.11 18.11 17.83 110 3,000 -0.1
01/11/2018
18.11
 25,020 18.14 18.14 17.72 5,100 1,300 0.1
31/10/2018
18.14
 26,780 17.86 18.14 17.34 0 0 0
30/10/2018
17.86
 69,200 17.65 17.86 17.30 415,400 17,820 10.6
29/10/2018
17.65
 188,630 17.86 17.86 17.51 160,280 159,900 0.0
26/10/2018
17.86
 88,020 18.14 18.14 17.72 350 300 0.0
25/10/2018
18.14
 68,670 18.18 18.18 17.51 5,000 690 0.1
24/10/2018
18.18
 153,000 18.11 18.18 17.93 0 6,990 -0.2
23/10/2018
18.11
 198,690 18.18 18.18 17.86 4,700 3,100 0.0
22/10/2018
18.18
 90,130 18.18 18.18 17.79 0 3,310 -0.1
19/10/2018
18.18
 119,710 18.18 18.18 17.86 3,200 11,340 -0.2
18/10/2018
18.18
 51,780 18.21 18.28 18.07 3,000 2,440 0.0
17/10/2018
18.21
 120,800 18.07 18.21 17.93 2,320 3,230 -0.0
16/10/2018
18.07
 136,720 18.18 18.18 17.86 10,880 3,210 0.2
15/10/2018
18.18
 78,150 18.21 18.53 17.76 3,610 3,220 0.0
12/10/2018
18.21
 214,000 18.00 18.21 17.41 13,010 4,650 0.2
11/10/2018
18.00
 190,910 18.56 18.56 17.51 1,770 40,470 -1.0
10/10/2018
18.56
 66,070 18.85 18.85 18.56 16,310 5,200 0.3
09/10/2018
18.85
 110,120 19.06 19.06 18.60 2,060 13,410 -0.3
08/10/2018
19.06
 421,430 19.20 19.20 18.21 890 41,300 -1.1
05/10/2018
19.20
 154,650 19.51 19.62 19.13 459,880 25,020 12.5
04/10/2018
19.51
 55,850 19.27 19.62 19.27 9,690 8,350 0.0
03/10/2018
19.27
 347,880 19.90 20.04 19.27 427,600 36,600 11.5
02/10/2018
19.90
 302,700 20.18 20.18 19.90 3,440 11,760 -0.2
01/10/2018
20.18
 123,500 20.14 20.25 20.04 0 13,060 -0.4
28/09/2018
20.14
 312,120 20.04 20.28 20.04 410 92,070 -2.6
27/09/2018
20.04
 393,140 20.00 20.14 19.97 860 103,870 -2.9
26/09/2018
20.00
 688,210 20.77 20.77 19.97 27,920 5,800 0.6
25/09/2018
20.77
 41,780 20.77 20.84 20.60 4,080 5,400 -0.0
24/09/2018
20.77
 120,760 19.86 20.84 20.32 11,000 4,650 0.2
21/09/2018
19.86
 2,913,560 21.33 21.33 19.86 744,920 2,885,690 -60.9
20/09/2018
21.33
 49,360 21.33 21.33 21.02 30,010 32,770 -0.1
19/09/2018
21.33
 53,860 21.37 21.44 21.09 723,280 7,690 22.2
18/09/2018
21.37
 46,390 21.44 21.44 20.91 0 7,790 -0.2
17/09/2018
21.44
 59,400 21.54 21.54 21.05 0 24,990 -0.8
14/09/2018
21.54
 28,790 21.54 21.54 21.23 1,000,020 5,860 30.8
13/09/2018
21.54
 42,300 21.51 21.58 21.37 1,490 9,690 -0.3
12/09/2018
21.51
 207,350 21.44 21.51 21.33 558,250 80,080 15.2
11/09/2018
21.44
 63,810 21.26 21.44 21.02 530,500 0 16.4
10/09/2018
21.26
 118,890 21.51 21.51 21.16 78,500 14,000 2.0
07/09/2018
21.51
 58,540 21.51 21.54 21.09 468,470 280 14.8
06/09/2018
21.51
 93,390 21.44 21.51 21.16 31,110 28,960 0.1
05/09/2018
21.44
 1,243,150 21.26 21.65 20.67 57,200 9,630 1.4
04/09/2018
21.26
 68,800 21.16 21.30 20.74 3,600 0 0.1
31/08/2018
21.16
 81,480 21.19 21.19 20.81 504,160 5,900 15.8
30/08/2018
21.19
 282,080 21.44 21.58 20.67 489,320 212,720 9.2
29/08/2018
21.44
 195,130 20.95 21.44 20.49 1,000,070 116,530 27.5
28/08/2018
20.95
 242,220 20.95 20.95 20.46 1,200 124,860 -3.6

Chính sách bảo mật | Điều khoản sử dụng |