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)
27/04/2016
16.01
 592,560 15.89 16.07 15.83 3,000 13,840 -0.3
26/04/2016
15.89
 1,328,640 15.17 15.89 15.17 32,500 127,470 -2.5
25/04/2016
15.17
 53,630 15.05 15.29 15.05 10,800 2,700 0.2
22/04/2016
15.05
 343,250 14.99 15.05 14.87 159,000 2,500 3.9
21/04/2016
14.99
 254,560 14.99 15.11 14.87 74,760 1,000 1.8
20/04/2016
14.99
 233,270 14.99 15.11 14.93 49,200 1,000 1.2
19/04/2016
14.99
 188,030 15.11 15.11 14.87 37,900 1,000 0.9
15/04/2016
15.11
 323,910 15.17 15.29 15.11 59,620 2,790 1.4
14/04/2016
15.17
 329,470 14.93 15.29 14.81 106,170 16,570 2.2
13/04/2016
14.93
 233,080 15.05 15.29 14.93 20,210 11,900 0.2
12/04/2016
15.05
 370,660 15.59 15.59 15.05 0 100 -0.0
11/04/2016
15.59
 394,090 15.35 15.83 15.41 1,900 3,010 -0.0
08/04/2016
15.35
 856,500 14.68 15.41 14.62 116,300 9,600 2.7
07/04/2016
14.68
 678,920 14.32 14.81 14.32 133,340 1,000 3.2
06/04/2016
14.32
 346,570 14.08 14.56 14.08 61,500 15,000 1.1
05/04/2016
14.08
 77,750 14.08 14.32 14.08 19,900 5,790 0.3
04/04/2016
14.08
 98,790 14.20 14.32 14.02 24,260 10,800 0.3
01/04/2016
14.20
 114,560 14.20 14.38 14.14 19,500 3,940 0.4
31/03/2016
14.20
 114,520 14.44 14.44 14.20 21,070 29,880 -0.2
30/03/2016
14.44
 156,720 14.26 14.44 14.20 33,120 42,220 -0.2
29/03/2016
14.26
 120,070 14.38 14.38 14.20 0 28,530 -0.7
28/03/2016
14.38
 70,370 14.50 14.56 14.38 28,500 6,000 0.5
25/03/2016
14.50
 80,870 14.38 14.50 14.32 15,490 2,000 0.3
24/03/2016
14.38
 56,870 14.38 14.50 14.32 13,320 1,000 0.3
23/03/2016
14.38
 69,330 14.32 14.50 14.26 9,000 1,000 0.2
22/03/2016
14.32
 125,910 14.50 14.50 14.14 1,710 7,000 -0.1
21/03/2016
14.50
 238,260 14.68 14.68 14.50 44,900 15,310 0.7
18/03/2016
14.68
 1,382,350 14.50 14.87 14.50 1,066,640 808,570 6.3
17/03/2016
14.50
 134,360 14.32 14.75 14.38 29,450 1,000 0.7
16/03/2016
14.32
 265,780 14.56 14.56 14.32 3,600 86,530 -2.0
15/03/2016
14.56
 269,420 14.93 15.05 14.50 12,460 0 0.3
14/03/2016
14.93
 158,260 15.11 15.11 14.81 22,250 0 0.5
11/03/2016
15.11
 171,290 14.99 15.11 14.93 27,820 3,100 0.6
10/03/2016
14.99
 188,610 14.99 15.05 14.81 16,810 12,490 0.1
09/03/2016
14.99
 100,250 15.11 15.11 14.75 17,850 5,280 0.3
08/03/2016
15.11
 272,140 15.23 15.29 14.99 133,140 4,000 3.2
07/03/2016
15.23
 604,440 14.68 15.35 14.62 292,160 5,390 7.2
04/03/2016
14.68
 138,750 14.75 14.81 14.56 51,600 11,700 1.0
03/03/2016
14.75
 127,390 14.50 14.75 14.44 41,000 1,100 1.0
02/03/2016
14.50
 145,230 14.38 14.62 14.38 47,440 78,060 -0.7
01/03/2016
14.38
 123,400 14.56 14.62 14.38 45,630 11,340 0.8
29/02/2016
14.56
 192,540 14.56 14.75 14.32 50,870 33,750 0.4
26/02/2016
14.56
 260,090 14.68 14.75 14.44 111,710 0 2.7
25/02/2016
14.68
 216,940 14.81 14.99 14.50 97,880 8,880 2.2
24/02/2016
14.81
 669,500 14.14 14.93 13.90 147,350 155,000 -0.2
23/02/2016
14.14
 524,230 13.29 14.20 13.42 120,260 6,980 2.6
22/02/2016
13.29
 283,960 13.42 13.54 13.29 120,510 103,620 0.4
19/02/2016
13.42
 120,510 13.17 13.48 13.11 47,950 79,760 -0.7
18/02/2016
13.17
 68,110 12.93 13.29 12.99 0 11,660 -0.3
17/02/2016
12.93
 248,120 13.29 13.42 12.93 800 172,700 -3.7
16/02/2016
13.29
 197,460 13.48 13.60 13.23 48,760 95,680 -1.0
15/02/2016
13.48
 165,140 13.66 13.90 13.42 0 51,570 -1.2
05/02/2016
13.66
 43,370 13.60 13.66 13.54 4,180 0 0.1
04/02/2016
13.60
 106,070 13.54 13.66 13.54 30,010 0 0.7
03/02/2016
13.54
 148,080 13.17 13.60 12.69 90,060 17,780 1.6
02/02/2016
13.17
 50,800 13.17 13.23 12.99 600 0 0.0
01/02/2016
13.17
 130,370 13.42 13.60 12.99 2,000 77,290 -1.6
29/01/2016
13.42
 102,950 13.54 13.60 13.42 6,220 0 0.1
28/01/2016
13.54
 58,950 13.66 13.72 13.48 800 4,000 -0.1
27/01/2016
13.66
 89,710 13.17 13.66 13.17 18,100 11,200 0.2
26/01/2016
13.17
 110,090 13.60 13.60 13.17 4,380 32,710 -0.6
25/01/2016
13.60
 102,780 12.75 13.60 12.75 5,010 960 0.1
22/01/2016
12.75
 231,020 12.69 12.99 12.69 329,030 184,560 3.1
21/01/2016
12.69
 182,000 12.93 13.05 12.69 10,920 101,560 -1.9
20/01/2016
12.93
 391,870 13.05 13.23 12.93 69,930 207,420 -3.0
19/01/2016
13.05
 203,100 12.63 13.05 12.63 52,320 155,220 -2.2
18/01/2016
12.63
 457,340 12.63 12.63 12.03 445,290 454,250 -0.2
15/01/2016
12.63
 448,060 13.42 13.54 12.63 4,900 255,760 -5.4
14/01/2016
13.42
 373,450 13.96 13.96 13.36 2,700 178,910 -4.0
13/01/2016
13.96
 286,270 13.96 14.20 13.96 65,000 197,380 -3.1
12/01/2016
13.96
 277,810 14.14 14.14 13.96 8,240 124,370 -2.7
11/01/2016
14.14
 131,250 14.20 14.38 14.14 177,960 201,240 -0.5
08/01/2016
14.20
 160,860 14.56 14.56 14.20 98,800 102,140 -0.1
07/01/2016
14.56
 646,930 14.62 14.68 14.44 536,440 428,960 2.6
06/01/2016
14.62
 94,440 14.62 14.81 14.62 133,410 121,640 0.3
05/01/2016
14.62
 186,980 14.20 14.75 14.20 93,680 11,750 2.0
04/01/2016
14.20
 801,660 14.68 14.99 14.20 45,760 575,630 -12.6
31/12/2015
14.68
 174,940 14.87 14.93 14.68 1,730 45,570 -1.1
30/12/2015
14.87
 156,940 14.81 15.11 14.75 24,510 14,000 0.3
29/12/2015
14.81
 202,760 14.99 15.05 14.81 30,640 23,700 0.2
28/12/2015
14.99
 308,360 15.17 15.23 14.99 58,400 13,000 1.1
25/12/2015
15.17
 292,360 15.23 15.35 15.11 78,150 0 2.0
24/12/2015
15.23
 102,520 15.17 15.41 15.17 24,970 21,000 0.1
23/12/2015
15.17
 532,770 15.35 15.35 15.05 60,550 77,390 -0.4
22/12/2015
15.35
 373,570 15.53 15.95 15.23 42,300 212,810 -4.4
21/12/2015
15.53
 305,250 14.81 15.59 15.35 47,330 31,280 0.4
18/12/2015
14.81
 1,466,910 15.47 16.26 14.81 261,870 1,359,000 -27.1
17/12/2015
15.47
 485,120 15.71 15.71 15.35 12,940 10,800 0.1
16/12/2015
15.71
 629,000 16.44 16.44 15.59 1,500 860 0.0
15/12/2015
16.44
 676,750 17.65 17.65 16.44 215,500 80,840 3.8
14/12/2015
17.65
 1,908,520 17.10 17.89 17.16 912,740 301,900 18.0
11/12/2015
17.10
 1,722,020 17.16 17.28 16.68 5,650 96,830 -2.6
10/12/2015
17.16
 1,447,550 17.04 17.34 17.04 33,200 52,000 -0.5
09/12/2015
17.04
 1,989,260 16.86 17.16 16.80 5,000 583,940 -16.3
08/12/2015
16.86
 3,753,050 16.62 16.92 16.44 500 208,410 -5.8
07/12/2015
16.62
 1,747,220 16.62 16.74 16.38 7,800 302,300 -8.1
04/12/2015
16.62
 2,065,780 16.62 16.80 16.32 201,270 148,680 1.4
03/12/2015
16.62
 1,420,230 16.32 16.68 16.44 7,100 497,590 -13.5
02/12/2015
16.32
 1,698,080 15.95 16.38 15.95 10,400 354,990 -9.3
01/12/2015
15.95
 1,704,610 15.71 16.07 15.65 3,800 439,390 -11.5

Chính sách bảo mật | Điều khoản sử dụng |