CTCP Tập đoàn KIDO (kdc)

58.70
0.30
(0.51%)
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
(2024-12-16) 		-0.60 -1.02% 12,136,200 -267,864 -15.8
58.10
59.60
58.40
2 tháng
(2024-11-15) 		8.20 16.33% 26,010,700 -4,060,085 -205.3
50
59.60
58.40
3 tháng
(2024-10-16) 		7.90 15.64% 39,008,200 -4,300,534 -217.4
49.95
59.60
58.40
6 tháng
(2024-07-18) 		2.46 4.40% 84,541,200 -7,964,079 -415.2
49.71
59.60
58.40
12 tháng
(2024-01-22) 		1.89 3.34% 178,731,100 -10,366,213 -556.8
49.71
61.47
58.40
24 tháng
(2023-01-27) 		2.34 4.17% 427,277,100 -19,451,943 -1,111.2
47.45
61.47
58.40
36 tháng
(2022-02-07) 		10.84 22.80% 753,304,900 -11,070,583 -524.3
44.28
62.68
58.40
60 tháng
(2020-02-10) 		45.21 342.65% 1,319,530,140 -11,341,751 -801.1
10.61
62.68
58.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
54.85
 1,034,200 55.05 55.34 54.55 600 20,400 -1.1
22/08/2024
54.95
 1,007,100 55.24 55.24 54.65 11,600 36,100 -1.4
21/08/2024
54.95
 874,200 54.55 55.74 54.36 22,600 16,500 0.3
20/08/2024
54.85
 874,000 54.36 54.85 53.86 10,200 14,400 -0.2
19/08/2024
54.26
 754,300 53.96 54.75 53.96 6,700 166,200 -8.7
16/08/2024
54.75
 762,500 54.16 54.75 53.37 3,300 178,200 -9.5
15/08/2024
53.86
 842,500 54.55 54.55 53.56 17,200 189,000 -9.4
14/08/2024
54.55
 868,900 54.26 54.75 53.56 600 177,300 -9.6
13/08/2024
54.45
 822,500 54.55 54.55 53.66 300 168,700 -9.2
12/08/2024
54.65
 787,400 54.85 54.85 53.96 900 175,500 -9.6
09/08/2024
54.85
 795,100 54.26 54.85 53.47 0 173,100 -9.4
08/08/2024
54.36
 789,300 54.65 54.65 53.47 5,000 179,800 -9.5
07/08/2024
54.65
 814,900 55.54 55.54 54.45 400 173,400 -9.6
06/08/2024
55.74
 827,300 55.74 55.74 54.85 11,400 160,800 -8.3
05/08/2024
55.94
 754,400 56.83 56.92 55.74 8,100 147,800 -7.9
02/08/2024
57.02
 826,400 57.32 57.32 56.23 800 174,400 -9.9
01/08/2024
57.42
 742,300 57.62 57.62 56.73 1,800 30,000 -1.6
31/07/2024
57.62
 719,100 57.62 57.81 56.83 7,100 6,000 0.1
30/07/2024
57.62
 707,500 58.01 58.01 57.62 10,100 26,200 -0.9
29/07/2024
57.62
 765,000 57.91 58.31 57.32 10,100 26,200 -0.9
26/07/2024
57.32
 719,800 55.54 57.32 55.05 7,300 28,600 -1.2
25/07/2024
55.54
 628,300 55.64 55.64 55.24 300 1,000 -0.0
24/07/2024
55.64
 641,000 55.64 55.74 55.24 1,500 100 0.1
23/07/2024
55.74
 772,000 55.74 55.84 55.05 1,400 21,545 -1.1
22/07/2024
55.84
 735,600 55.84 55.84 55.44 13,800 2,900 0.6
19/07/2024
55.84
 720,400 55.74 55.94 55.64 1,500 600 0.1
18/07/2024
55.94
 725,500 55.84 55.94 55.34 1,500 300 0.1
17/07/2024
55.64
 758,400 55.94 56.04 55.44 10,500 3,600 0.4
16/07/2024
56.04
 783,200 55.94 56.04 55.54 1,800 12,200 -0.6
15/07/2024
56.04
 721,300 56.23 56.23 55.54 2,900 22,700 -1.1
12/07/2024
56.13
 719,700 56.04 56.23 55.24 1,500 52,300 -2.9
11/07/2024
56.13
 711,300 56.43 56.43 55.44 100 28,200 -1.6
10/07/2024
56.23
 797,000 56.53 56.63 55.74 9,300 44,200 -2.0
09/07/2024
56.43
 725,400 56.04 56.43 55.74 1,000 17,300 -0.9
08/07/2024
55.74
 778,500 56.63 56.63 55.74 1,200 31,700 -1.7
05/07/2024
56.33
 736,900 56.43 56.43 55.84 1,800 3,600 -0.1
04/07/2024
56.04
 822,900 56.83 56.83 56.04 1,800 12,700 -0.6
03/07/2024
56.43
 791,900 56.83 56.92 56.04 3,100 26,200 -1.3
02/07/2024
56.33
 801,800 55.24 56.33 54.45 14,800 25,600 -0.6
01/07/2024
54.85
 691,100 54.36 54.85 53.47 2,800 120,400 -6.4
28/06/2024
54.36
 500,500 55.24 55.24 53.66 1,300 104,000 -5.6
27/06/2024
54.36
 632,300 56.53 56.73 54.36 1,800 71,600 -3.9
26/06/2024
56.63
 714,200 57.22 57.22 56.13 0 96,100 -5.5
25/06/2024
57.22
 756,800 56.92 57.32 56.63 0 31,300 -1.8
24/06/2024
57.32
 1,224,400 57.72 58.70 54.16 66,600 454,700 -22.1
21/06/2024
57.72
 1,057,000 57.91 59.00 57.12 83,000 196,900 -6.6
20/06/2024
57.72
 778,300 57.62 57.91 56.92 1,200 182,900 -10.5
19/06/2024
57.72
 841,000 59.10 59.10 57.52 300 87,700 -5.1
18/06/2024
58.90
 788,600 59.10 59.59 58.60 2,100 45,400 -2.6
17/06/2024
59.30
 884,100 60.19 60.19 58.80 500 62,700 -3.7
14/06/2024
60.19
 1,006,800 61.37 61.37 59.40 29,400 110,500 -4.9
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08)
13/06/2024
61.47
 977,900 63.55 63.55 61.08 38,300 98,200 -3.7
12/06/2024
59.61
 833,200 59.25 59.89 59.25 52,100 5,300 3.1
11/06/2024
59.25
 938,300 59.52 59.79 59.06 18,100 120,220 -6.6
10/06/2024
59.52
 1,076,300 60.07 60.34 59.25 36,798 218,666 -11.9
07/06/2024
59.89
 906,500 59.79 59.98 59.25 100 20,641 -1.3
06/06/2024
59.79
 915,200 60.16 60.16 59.43 13,100 30,602 -1.1
05/06/2024
60.16
 888,800 59.70 60.16 59.61 46,200 4,400 2.7
04/06/2024
59.61
 836,900 59.89 59.89 58.88 29,200 2,000 1.8
03/06/2024
59.52
 871,200 59.89 59.89 59.16 3,100 5,800 -0.2
31/05/2024
59.25
 830,700 59.70 59.70 59.25 0 21,200 -1.4
30/05/2024
59.52
 819,700 59.70 59.70 59.16 300 8,000 -0.5
29/05/2024
59.52
 878,200 59.70 59.89 58.88 7,200 30,700 -1.5
28/05/2024
59.52
 829,600 59.43 60.25 58.97 2,700 9,800 -0.5
27/05/2024
59.43
 835,300 59.34 59.52 58.97 17,200 15,100 0.1
24/05/2024
59.43
 773,200 59.70 59.70 58.70 2,800 43,800 -2.7
23/05/2024
59.61
 803,000 59.06 59.70 58.97 43,000 2,000 2.7
22/05/2024
59.16
 890,600 59.98 59.98 58.79 22,600 62,200 -2.6
21/05/2024
59.34
 907,700 59.70 59.70 58.61 24,800 74,500 -3.2
20/05/2024
59.43
 826,400 59.61 59.61 58.70 36,000 45,200 -0.6
17/05/2024
59.25
 853,000 59.06 59.25 58.70 39,300 10,600 1.9
16/05/2024
59.06
 844,400 58.79 59.43 58.61 16,900 6,800 0.7
15/05/2024
58.88
 881,600 58.79 58.88 58.34 17,700 27,000 -0.6
14/05/2024
58.79
 852,300 58.79 58.97 58.52 23,200 25,800 -0.2
13/05/2024
58.79
 836,800 59.06 59.06 58.61 11,200 19,500 -0.5
10/05/2024
58.79
 834,900 58.70 59.25 58.34 10,900 300 0.7
09/05/2024
58.52
 855,100 58.34 59.89 58.34 41,600 900 2.6
08/05/2024
58.15
 822,900 57.88 58.34 57.52 41,000 9,600 2.0
07/05/2024
57.88
 825,400 57.79 57.88 57.24 39,000 22,800 1.0
06/05/2024
57.61
 750,800 57.61 57.61 57.24 22,900 1,500 1.3
03/05/2024
57.42
 753,800 57.33 57.42 56.97 31,000 0 1.9
02/05/2024
57.06
 728,000 57.24 57.24 56.51 23,000 8,700 0.9
26/04/2024
56.88
 750,700 56.69 56.88 56.42 31,600 2,400 1.8
25/04/2024
56.69
 735,900 56.51 56.69 56.15 7,100 3,600 0.2
24/04/2024
56.51
 751,200 56.51 56.51 56.15 2,400 9,900 -0.5
23/04/2024
56.42
 728,500 56.69 56.69 55.87 3,900 7,400 -0.2
22/04/2024
56.69
 722,900 56.69 56.88 56.51 5,700 7,400 -0.1
19/04/2024
56.69
 749,900 56.88 56.88 56.15 3,600 16,700 -0.8
17/04/2024
56.88
 766,100 56.79 57.06 56.06 300 26,300 -1.6
16/04/2024
57.06
 729,200 56.97 57.06 56.06 9,400 30,000 -1.3
15/04/2024
57.06
 787,200 57.33 57.42 56.69 0 27,100 -1.7
12/04/2024
57.33
 708,400 57.33 57.42 56.69 1,800 8,700 -0.4
11/04/2024
57.33
 756,600 57.24 57.33 56.60 29,700 33,400 -0.2
10/04/2024
57.33
 766,100 57.15 57.42 56.51 49,900 35,800 0.9
09/04/2024
57.15
 730,900 56.79 57.15 56.51 39,800 2,000 2.4
08/04/2024
56.97
 770,100 56.24 57.33 56.06 39,000 5,600 2.1
05/04/2024
56.06
 755,900 56.15 56.33 55.78 8,100 11,100 -0.2
04/04/2024
56.42
 750,100 55.87 56.51 55.87 7,200 1,800 0.3
03/04/2024
56.51
 812,200 56.88 56.88 55.69 1,200 69,400 -4.2
02/04/2024
56.79
 727,700 56.69 56.79 55.97 100 52,800 -3.3

Chính sách bảo mật | Điều khoản sử dụng |