CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
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)
14/02/2017
25.39
 249,040 25.49 25.49 24.84 3,630 3,270 0.0
13/02/2017
25.49
 165,710 25.36 25.68 25.32 11,650 16,520 -0.2
10/02/2017
25.36
 209,280 25.03 25.36 24.84 550 41,930 -1.6
09/02/2017
25.03
 631,860 24.51 25.23 24.44 3,400 68,220 -2.5
08/02/2017
24.51
 145,610 24.35 24.71 24.31 17,590 16,300 0.0
07/02/2017
24.35
 123,120 24.12 24.54 23.99 48,530 10,900 1.4
06/02/2017
24.12
 220,770 24.05 24.31 23.53 44,380 55,600 -0.4
03/02/2017
24.05
 126,830 24.31 24.44 24.05 46,370 39,500 0.3
02/02/2017
24.31
 22,040 24.05 24.44 24.12 0 4,850 -0.2
25/01/2017
24.05
 79,500 23.86 24.12 23.79 10 51,570 -1.9
24/01/2017
23.86
 82,210 24.38 24.44 23.86 11,300 51,970 -1.5
23/01/2017
24.38
 129,140 24.31 24.64 24.31 34,070 73,830 -1.5
20/01/2017
24.31
 215,530 24.25 24.51 24.12 92,820 75,650 0.6
19/01/2017
24.25
 241,280 24.58 24.58 24.12 131,200 177,850 -1.7
18/01/2017
24.58
 252,170 24.90 24.90 24.12 46,580 49,490 -0.1
17/01/2017
24.90
 445,460 24.84 25.10 24.67 196,120 71,140 4.7
16/01/2017
24.84
 339,630 24.31 25.42 24.12 200,760 38,990 6.2
13/01/2017
24.31
 529,080 23.47 24.97 23.47 23,400 50,200 -1.0
12/01/2017
23.47
 106,880 23.47 23.53 23.34 33,010 10,650 0.8
11/01/2017
23.47
 108,550 23.37 23.47 23.14 40,240 52,520 -0.4
10/01/2017
23.37
 99,760 23.60 23.60 23.34 71,220 70,300 0.0
09/01/2017
23.60
 77,510 23.27 23.60 23.27 64,630 29,490 1.3
06/01/2017
23.27
 143,390 23.47 23.60 22.98 30,060 28,910 0.0
05/01/2017
23.47
 70,750 23.86 23.86 23.40 3,600 30,940 -1.0
04/01/2017
23.86
 55,070 23.86 23.86 23.53 27,340 1,000 1.0
03/01/2017
23.86
 132,730 23.70 23.86 23.47 76,740 28,610 1.8
30/12/2016
23.70
 102,040 23.60 23.86 23.53 8,500 0 0.3
29/12/2016
23.60
 289,110 23.14 23.66 23.01 115,750 4,120 4.0
28/12/2016
23.14
 255,470 22.75 23.14 22.55 7,000 92,860 -3.0
27/12/2016
22.75
 149,560 22.16 22.82 22.42 0 0 0
26/12/2016
22.16
 86,130 22.16 22.82 22.16 0 0 0
23/12/2016
22.16
 116,400 21.51 22.49 21.51 85,560 33,640 1.8
22/12/2016
21.51
 41,630 22.16 22.23 21.51 8,000 14,460 -0.2
21/12/2016
22.16
 113,770 22.23 22.23 21.87 20,110 53,570 -1.1
20/12/2016
22.23
 153,890 22.62 22.62 21.84 25,700 74,780 -1.7
19/12/2016
22.62
 114,910 22.82 22.82 22.03 5,110 2,200 0.1
16/12/2016
22.82
 953,390 21.64 22.82 21.64 866,860 80,170 27.4
15/12/2016
21.64
 104,000 21.64 21.80 21.38 62,540 40,500 0.7
14/12/2016
21.64
 153,150 21.06 21.71 21.06 61,220 41,350 0.7
13/12/2016
21.06
 155,590 20.89 21.32 20.92 89,850 92,180 -0.1
12/12/2016
20.89
 138,210 20.60 20.99 20.60 65,670 45,390 0.6
09/12/2016
20.60
 91,410 20.47 20.79 20.27 42,190 40,510 0.1
08/12/2016
20.47
 140,340 20.47 20.86 20.21 66,410 56,470 0.3
07/12/2016
20.47
 196,200 21.51 21.58 20.47 29,090 129,480 -3.2
06/12/2016
21.51
 230,660 21.77 21.77 21.38 174,840 104,100 2.3
05/12/2016
21.77
 265,620 21.77 21.77 21.32 195,150 133,810 2.0
02/12/2016
21.77
 123,050 22.20 22.20 21.64 36,400 90,640 -1.8
01/12/2016
22.20
 121,330 22.16 22.36 21.77 3,800 80,870 -2.6
30/11/2016
22.16
 163,920 22.16 22.68 21.51 40,050 100,430 -2.0
29/11/2016
22.16
 169,780 22.55 22.82 21.84 1,490 131,490 -4.4
28/11/2016
22.55
 279,970 22.88 22.88 21.51 400 161,310 -5.5
25/11/2016
22.88
 100,290 22.62 23.14 22.65 6,500 10,000 -0.1
24/11/2016
22.62
 93,060 22.55 22.78 22.55 17,200 0 0.6
23/11/2016
22.55
 86,400 22.42 22.62 22.33 0 0 0
22/11/2016
22.42
 205,350 22.72 22.75 22.36 1,000 63,340 -2.2
21/11/2016
22.72
 112,240 22.55 22.82 22.29 3,520 43,140 -1.4
18/11/2016
22.55
 107,770 23.14 23.14 22.55 25,020 46,060 -0.7
17/11/2016
23.14
 270,400 23.14 23.21 22.49 25,000 140,580 -4.1
16/11/2016
23.14
 151,390 23.11 23.27 22.82 32,800 20,220 0.4
15/11/2016
23.11
 260,610 22.49 23.21 22.49 200 22,090 -0.8
14/11/2016
22.49
 356,620 23.21 23.21 22.49 7,560 183,330 -6.2
11/11/2016
23.21
 174,680 23.24 23.60 23.21 2,360 44,000 -1.5
10/11/2016
23.24
 367,310 23.21 23.92 23.24 58,270 228,250 -6.1
09/11/2016
23.21
 246,720 23.73 23.96 22.49 19,000 7,770 0.4
08/11/2016
23.73
 255,610 23.47 23.73 23.21 10,760 580 0.4
07/11/2016
23.47
 90,400 23.47 23.60 23.34 3,700 0 0.1
04/11/2016
23.47
 87,980 23.43 23.60 23.27 9,000 0 0.3
03/11/2016
23.43
 202,810 23.47 23.53 22.95 0 18,500 -0.7
02/11/2016
23.47
 219,660 23.34 23.53 23.34 0 0 0
01/11/2016
23.34
 66,430 23.66 23.66 23.34 0 0 0
31/10/2016
23.66
 119,450 23.66 23.79 23.27 0 18,220 -0.7
28/10/2016
23.66
 124,660 23.60 23.79 23.47 0 0 0
27/10/2016
23.60
 248,200 23.14 23.92 23.11 0 1,300 -0.0
26/10/2016
23.14
 325,060 23.47 23.76 23.04 300 96,940 -3.5
25/10/2016
23.47
 356,150 24.12 24.12 23.47 1,850 27,090 -0.9
24/10/2016
24.12
 322,310 24.77 24.77 23.92 48,300 6,750 1.5
21/10/2016
24.77
 211,210 24.93 25.03 24.12 6,700 48,430 -1.6
20/10/2016
24.93
 529,110 24.44 25.42 24.44 6,320 10,850 -0.2
19/10/2016
24.44
 170,230 24.64 24.97 24.44 38,450 35,190 0.1
18/10/2016
24.64
 137,990 24.44 24.74 24.12 96,230 0 3.6
17/10/2016
24.44
 144,840 24.64 24.64 24.18 0 47,480 -1.8
14/10/2016
24.64
 341,200 24.71 25.10 24.48 19,930 24,100 -0.1
13/10/2016
24.71
 242,590 24.18 24.71 23.92 8,250 210 0.3
12/10/2016
24.18
 140,800 24.25 24.38 23.99 0 8,000 -0.3
11/10/2016
24.25
 173,670 23.99 24.25 23.73 7,020 100 0.3
10/10/2016
23.99
 126,350 24.35 24.64 23.99 2,100 20 0.1
07/10/2016
24.35
 139,850 24.35 24.64 23.86 730 0 0.0
06/10/2016
24.35
 150,330 24.12 24.38 23.73 4,500 1,440 0.1
05/10/2016
24.12
 205,630 23.99 24.38 23.99 560 23,690 -0.9
04/10/2016
23.99
 750,980 24.64 24.74 23.79 15,250 349,400 -12.5
03/10/2016
24.64
 203,830 24.61 25.36 24.58 160 60,490 -2.3
30/09/2016
24.61
 610,130 24.90 24.97 24.58 219,910 5,610 8.1
29/09/2016
24.90
 346,710 25.16 25.29 24.77 2,050 11,500 -0.4
28/09/2016
25.16
 556,300 25.42 25.75 24.51 40,870 38,510 0.1
27/09/2016
25.42
 536,100 24.97 25.49 24.90 22,300 13,110 0.4
26/09/2016
24.97
 339,870 24.71 25.23 24.77 70,930 36,930 1.3
23/09/2016
24.71
 446,440 24.41 24.71 24.31 430,613 239,383 7.2
22/09/2016
24.41
 269,830 24.18 24.71 24.18 40,310 150 1.5
21/09/2016
24.18
 412,670 23.99 24.41 23.73 19,720 293,870 -10.0
20/09/2016
23.99
 306,010 23.79 24.44 23.56 6,000 30,860 -0.9

Chính sách bảo mật | Điều khoản sử dụng |