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)
06/02/2015
15.76
 432,450 15.79 15.89 15.76 104,500 91,170 0.6
05/02/2015
15.79
 470,430 15.72 15.96 15.76 109,740 109,750 -0.0
04/02/2015
15.72
 578,990 15.55 15.79 15.55 100,850 216,260 -5.2
03/02/2015
15.55
 1,140,830 16.07 16.24 15.55 113,010 223,980 -5.2
02/02/2015
16.07
 771,530 16.10 16.38 16.03 125,280 306,460 -8.5
30/01/2015
16.10
 1,579,660 16.52 16.52 16.10 176,820 376,760 -9.4
29/01/2015
16.52
 1,107,810 16.93 16.93 16.52 8,510 195,060 -9.0
28/01/2015
16.93
 2,090,610 17.21 17.97 16.93 58,990 280,970 -11.2
27/01/2015
17.21
 5,408,290 16.10 17.21 16.21 22,000 1,657,900 -81.0
26/01/2015
16.10
 848,780 15.58 16.34 15.62 500 220,790 -10.2
23/01/2015
15.58
 943,460 15.45 15.76 15.45 430 221,610 -10.0
22/01/2015
15.45
 533,410 15.72 15.72 15.38 26,090 139,060 -5.1
21/01/2015
15.72
 1,304,450 16.10 16.17 15.55 253,530 514,320 -12.0
20/01/2015
16.10
 1,125,060 16.41 16.41 15.93 426,430 684,280 -12.0
19/01/2015
16.41
 665,400 16.55 16.59 16.34 402,190 248,450 7.3
16/01/2015
16.55
 685,380 16.41 16.59 16.31 323,540 141,380 8.7
15/01/2015
16.41
 934,960 16.45 16.59 16.31 402,150 591,290 -9.0
14/01/2015
16.45
 1,245,440 16.34 16.76 16.38 315,960 429,940 -5.5
13/01/2015
16.34
 459,270 16.21 16.48 15.89 59,640 24,940 1.6
12/01/2015
16.21
 687,070 16.41 16.69 16.21 200 416,270 -19.8
09/01/2015
16.41
 1,911,230 16.48 16.59 16.34 50,790 736,620 -32.6
08/01/2015
16.48
 2,931,050 16.76 16.90 16.31 115,020 1,589,530 -70.6
07/01/2015
16.76
 2,082,150 17.28 17.28 16.76 164,330 919,040 -37.3
06/01/2015
17.28
 1,410,380 17.45 17.45 17.03 210,050 686,540 -23.7
05/01/2015
17.45
 1,921,360 17.24 17.62 17.28 137,000 560,570 -21.4
31/12/2014
17.24
 1,724,800 17.00 17.24 17.00 228,380 300 11.3
30/12/2014
17.00
 1,079,290 16.93 17.07 16.93 252,740 100 12.4
29/12/2014
16.93
 1,308,830 16.86 17.03 16.72 353,820 50,200 14.8
26/12/2014
16.86
 890,780 16.65 17.03 16.55 425,810 10,000 20.2
25/12/2014
16.65
 248,680 17.07 17.07 16.65 3,270 0 0.2
24/12/2014
17.07
 313,890 17.17 17.28 17.00 1,610 0 0.1
23/12/2014
17.17
 771,760 17.14 17.28 17.03 573,860 133,000 21.9
22/12/2014
17.14
 713,760 16.62 17.24 16.59 356,070 128,000 11.2
19/12/2014
16.62
 1,288,700 16.59 16.79 16.52 1,314,160 300,000 48.8
18/12/2014
16.59
 910,310 16.38 16.72 16.41 351,700 300,630 2.4
17/12/2014
16.38
 1,972,690 16.76 17.10 15.86 681,120 476,370 9.6
16/12/2014
16.76
 1,380,000 17.62 17.62 16.69 373,900 715,630 -16.7
15/12/2014
17.62
 1,097,210 18.31 18.31 17.62 201,220 817,170 -31.6
12/12/2014
18.31
 1,164,910 17.97 18.31 17.97 323,500 884,590 -29.5
11/12/2014
17.97
 1,684,530 17.21 18.31 17.07 619,880 638,190 -0.7
10/12/2014
17.21
 1,111,970 16.59 17.45 16.55 138,330 449,660 -15.3
09/12/2014
16.59
 1,759,420 17.62 17.79 16.59 103,760 456,120 -17.5
08/12/2014
17.62
 784,760 18.14 18.31 17.62 10,100 246,760 -12.2
05/12/2014
18.14
 510,190 18.31 18.49 18.14 91,950 63,910 1.5
04/12/2014
18.31
 721,300 18.14 18.66 18.14 640 247,210 -13.1
03/12/2014
18.14
 960,490 17.79 18.49 17.79 1,900 371,000 -19.3
02/12/2014
17.79
 889,870 17.62 18.14 17.62 150,800 644,200 -25.4
01/12/2014
17.62
 947,150 18.31 18.66 17.62 50,810 389,080 -17.7
28/11/2014
18.31
 778,090 18.83 18.83 18.31 55,290 373,280 -17.0
27/11/2014
18.83
 287,890 18.66 18.83 18.31 178,620 186,580 -0.4
26/11/2014
18.66
 2,309,220 18.49 19.18 18.31 174,560 1,083,780 -49.3
25/11/2014
18.49
 1,316,020 17.62 18.49 17.79 451,610 552,800 -5.2
24/11/2014
17.62
 964,620 17.97 17.97 17.62 83,040 236,200 -7.9
21/11/2014
17.97
 2,162,220 19.00 19.00 17.97 96,880 879,480 -41.7
20/11/2014
19.00
 651,670 19.35 19.52 19.00 104,530 377,990 -15.1
19/11/2014
19.35
 882,190 18.83 19.70 19.00 7,100 143,700 -7.6
18/11/2014
18.83
 3,044,480 19.35 19.70 18.49 9,960 1,894,950 -104.3
17/11/2014
19.35
 2,123,090 20.04 20.21 19.00 5,320 718,940 -40.4
14/11/2014
20.04
 2,830,830 20.73 20.73 19.87 61,650 1,923,700 -108.5
13/11/2014
20.73
 1,617,050 21.25 21.42 20.73 6,200 704,410 -42.3
12/11/2014
21.25
 473,810 21.60 21.60 21.25 2,110 6,850 -0.3
11/11/2014
21.60
 2,139,630 21.94 22.46 21.25 1,200 92,940 -5.9
10/11/2014
21.94
 1,342,390 21.42 22.29 21.60 31,220 107,720 -4.9
07/11/2014
21.42
 916,200 21.94 21.94 21.42 720 45,740 -2.8
06/11/2014
21.94
 747,670 21.77 22.11 21.42 1,300 128,300 -8.0
05/11/2014
21.77
 1,278,810 22.11 22.63 21.60 2,010 65,840 -4.0
04/11/2014
22.11
 2,987,660 21.08 22.46 20.90 0 79,720 -5.2
03/11/2014
21.08
 542,200 20.73 21.08 20.56 151,640 0 9.2
31/10/2014
20.73
 638,260 20.39 20.90 20.56 168,710 6,460 9.7
30/10/2014
20.39
 366,830 20.73 20.73 20.39 221,120 5,430 12.8
29/10/2014
20.73
 570,130 20.21 20.73 20.21 309,550 2,040 18.3
28/10/2014
20.21
 375,120 20.04 20.39 19.87 103,610 3,000 0.0
27/10/2014
20.04
 480,930 20.73 20.90 20.04 105,190 0 6.3
24/10/2014
20.73
 445,080 20.73 21.08 20.56 108,940 600 6.5
23/10/2014
20.73
 752,520 21.25 21.25 20.56 95,040 270 5.7
22/10/2014
21.25
 1,211,240 20.56 21.60 20.90 77,830 390,700 -19.2
21/10/2014
20.56
 392,310 19.87 20.56 19.87 0 1,130 -0.1
20/10/2014
19.87
 569,290 20.04 20.39 19.52 240 194,130 -11.2
17/10/2014
20.04
 479,600 20.21 20.39 19.70 2,550 297,140 -16.9
16/10/2014
20.21
 951,270 20.56 20.73 20.21 850 288,200 -17.0
15/10/2014
20.56
 333,330 20.21 20.56 20.04 0 1,500 -0.1
14/10/2014
20.21
 249,370 20.39 20.56 20.21 1,000 21,500 -1.2
13/10/2014
20.39
 298,060 20.21 20.56 20.21 300 15,830 -0.9
10/10/2014
20.21
 280,680 20.73 20.73 20.21 1,050 10,000 -0.5
09/10/2014
20.73
 356,580 20.90 20.90 20.73 300 2,200 -0.1
08/10/2014
20.90
 91,800 21.08 21.08 20.73 2,370 0 0.1
07/10/2014
21.08
 156,360 21.08 21.25 20.90 2,000 30,000 -1.7
06/10/2014
21.08
 165,540 21.08 21.25 20.90 200 0 0.0
03/10/2014
21.08
 656,250 20.56 21.25 20.56 104,480 10,600 5.7
02/10/2014
20.56
 192,370 20.56 20.73 20.39 38,700 0 2.3
01/10/2014
20.56
 159,670 20.56 20.73 20.56 96,350 17,440 4.7
30/09/2014
20.56
 192,660 20.39 20.56 20.21 2,000 0 0.1
29/09/2014
20.39
 303,100 21.08 21.08 20.39 5,000 50,470 -2.7
26/09/2014
21.08
 398,140 21.25 21.42 20.90 154,100 0 9.4
25/09/2014
21.25
 322,450 21.25 21.25 20.73 122,790 750 7.4
24/09/2014
21.25
 628,140 20.73 21.25 20.90 586,200 99,000 29.8
23/09/2014
20.73
 697,740 20.56 21.42 20.39 700,800 210,200 29.6
22/09/2014
20.56
 432,310 21.42 21.42 20.56 104,890 38,360 4.0
19/09/2014
21.42
 6,945,350 20.21 21.42 20.39 7,550,000 2,000,740 343.2
18/09/2014
20.21
 558,570 20.56 20.73 19.87 74,600 222,380 -8.7

Chính sách bảo mật | Điều khoản sử dụng |