CTCP Tập đoàn KIDO (kdc)

58.80
0
(0%)
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)
15/01/2015
16.22
 934,960 16.25 16.39 16.12 402,150 591,290 -9.0
14/01/2015
16.25
 1,245,440 16.15 16.56 16.19 315,960 429,940 -5.5
13/01/2015
16.15
 459,270 16.02 16.29 15.71 59,640 24,940 1.6
12/01/2015
16.02
 687,070 16.22 16.49 16.02 200 416,270 -19.8
09/01/2015
16.22
 1,911,230 16.29 16.39 16.15 50,790 736,620 -32.6
08/01/2015
16.29
 2,931,050 16.56 16.70 16.12 115,020 1,589,530 -70.6
07/01/2015
16.56
 2,082,150 17.07 17.07 16.56 164,330 919,040 -37.3
06/01/2015
17.07
 1,410,380 17.24 17.24 16.83 210,050 686,540 -23.7
05/01/2015
17.24
 1,921,360 17.04 17.42 17.07 137,000 560,570 -21.4
31/12/2014
17.04
 1,724,800 16.80 17.04 16.80 228,380 300 11.3
30/12/2014
16.80
 1,079,290 16.73 16.87 16.73 252,740 100 12.4
29/12/2014
16.73
 1,308,830 16.66 16.83 16.53 353,820 50,200 14.8
26/12/2014
16.66
 890,780 16.46 16.83 16.36 425,810 10,000 20.2
25/12/2014
16.46
 248,680 16.87 16.87 16.46 3,270 0 0.2
24/12/2014
16.87
 313,890 16.97 17.07 16.80 1,610 0 0.1
23/12/2014
16.97
 771,760 16.94 17.07 16.83 573,860 133,000 21.9
22/12/2014
16.94
 713,760 16.43 17.04 16.39 356,070 128,000 11.2
19/12/2014
16.43
 1,288,700 16.39 16.60 16.32 1,314,160 300,000 48.8
18/12/2014
16.39
 910,310 16.19 16.53 16.22 351,700 300,630 2.4
17/12/2014
16.19
 1,972,690 16.56 16.90 15.67 681,120 476,370 9.6
16/12/2014
16.56
 1,380,000 17.42 17.42 16.49 373,900 715,630 -16.7
15/12/2014
17.42
 1,097,210 18.10 18.10 17.42 201,220 817,170 -31.6
12/12/2014
18.10
 1,164,910 17.76 18.10 17.76 323,500 884,590 -29.5
11/12/2014
17.76
 1,684,530 17.01 18.10 16.87 619,880 638,190 -0.7
10/12/2014
17.01
 1,111,970 16.39 17.24 16.36 138,330 449,660 -15.3
09/12/2014
16.39
 1,759,420 17.42 17.59 16.39 103,760 456,120 -17.5
08/12/2014
17.42
 784,760 17.93 18.10 17.42 10,100 246,760 -12.2
05/12/2014
17.93
 510,190 18.10 18.27 17.93 91,950 63,910 1.5
04/12/2014
18.10
 721,300 17.93 18.44 17.93 640 247,210 -13.1
03/12/2014
17.93
 960,490 17.59 18.27 17.59 1,900 371,000 -19.3
02/12/2014
17.59
 889,870 17.42 17.93 17.42 150,800 644,200 -25.4
01/12/2014
17.42
 947,150 18.10 18.44 17.42 50,810 389,080 -17.7
28/11/2014
18.10
 778,090 18.61 18.61 18.10 55,290 373,280 -17.0
27/11/2014
18.61
 287,890 18.44 18.61 18.10 178,620 186,580 -0.4
26/11/2014
18.44
 2,309,220 18.27 18.95 18.10 174,560 1,083,780 -49.3
25/11/2014
18.27
 1,316,020 17.42 18.27 17.59 451,610 552,800 -5.2
24/11/2014
17.42
 964,620 17.76 17.76 17.42 83,040 236,200 -7.9
21/11/2014
17.76
 2,162,220 18.78 18.78 17.76 96,880 879,480 -41.7
20/11/2014
18.78
 651,670 19.12 19.29 18.78 104,530 377,990 -15.1
19/11/2014
19.12
 882,190 18.61 19.46 18.78 7,100 143,700 -7.6
18/11/2014
18.61
 3,044,480 19.12 19.46 18.27 9,960 1,894,950 -104.3
17/11/2014
19.12
 2,123,090 19.81 19.98 18.78 5,320 718,940 -40.4
14/11/2014
19.81
 2,830,830 20.49 20.49 19.64 61,650 1,923,700 -108.5
13/11/2014
20.49
 1,617,050 21.00 21.17 20.49 6,200 704,410 -42.3
12/11/2014
21.00
 473,810 21.34 21.34 21.00 2,110 6,850 -0.3
11/11/2014
21.34
 2,139,630 21.68 22.20 21.00 1,200 92,940 -5.9
10/11/2014
21.68
 1,342,390 21.17 22.03 21.34 31,220 107,720 -4.9
07/11/2014
21.17
 916,200 21.68 21.68 21.17 720 45,740 -2.8
06/11/2014
21.68
 747,670 21.51 21.85 21.17 1,300 128,300 -8.0
05/11/2014
21.51
 1,278,810 21.85 22.37 21.34 2,010 65,840 -4.0
04/11/2014
21.85
 2,987,660 20.83 22.20 20.66 0 79,720 -5.2
03/11/2014
20.83
 542,200 20.49 20.83 20.32 151,640 0 9.2
31/10/2014
20.49
 638,260 20.15 20.66 20.32 168,710 6,460 9.7
30/10/2014
20.15
 366,830 20.49 20.49 20.15 221,120 5,430 12.8
29/10/2014
20.49
 570,130 19.98 20.49 19.98 309,550 2,040 18.3
28/10/2014
19.98
 375,120 19.81 20.15 19.64 103,610 3,000 0.0
27/10/2014
19.81
 480,930 20.49 20.66 19.81 105,190 0 6.3
24/10/2014
20.49
 445,080 20.49 20.83 20.32 108,940 600 6.5
23/10/2014
20.49
 752,520 21.00 21.00 20.32 95,040 270 5.7
22/10/2014
21.00
 1,211,240 20.32 21.34 20.66 77,830 390,700 -19.2
21/10/2014
20.32
 392,310 19.64 20.32 19.64 0 1,130 -0.1
20/10/2014
19.64
 569,290 19.81 20.15 19.29 240 194,130 -11.2
17/10/2014
19.81
 479,600 19.98 20.15 19.46 2,550 297,140 -16.9
16/10/2014
19.98
 951,270 20.32 20.49 19.98 850 288,200 -17.0
15/10/2014
20.32
 333,330 19.98 20.32 19.81 0 1,500 -0.1
14/10/2014
19.98
 249,370 20.15 20.32 19.98 1,000 21,500 -1.2
13/10/2014
20.15
 298,060 19.98 20.32 19.98 300 15,830 -0.9
10/10/2014
19.98
 280,680 20.49 20.49 19.98 1,050 10,000 -0.5
09/10/2014
20.49
 356,580 20.66 20.66 20.49 300 2,200 -0.1
08/10/2014
20.66
 91,800 20.83 20.83 20.49 2,370 0 0.1
07/10/2014
20.83
 156,360 20.83 21.00 20.66 2,000 30,000 -1.7
06/10/2014
20.83
 165,540 20.83 21.00 20.66 200 0 0.0
03/10/2014
20.83
 656,250 20.32 21.00 20.32 104,480 10,600 5.7
02/10/2014
20.32
 192,370 20.32 20.49 20.15 38,700 0 2.3
01/10/2014
20.32
 159,670 20.32 20.49 20.32 96,350 17,440 4.7
30/09/2014
20.32
 192,660 20.15 20.32 19.98 2,000 0 0.1
29/09/2014
20.15
 303,100 20.83 20.83 20.15 5,000 50,470 -2.7
26/09/2014
20.83
 398,140 21.00 21.17 20.66 154,100 0 9.4
25/09/2014
21.00
 322,450 21.00 21.00 20.49 122,790 750 7.4
24/09/2014
21.00
 628,140 20.49 21.00 20.66 586,200 99,000 29.8
23/09/2014
20.49
 697,740 20.32 21.17 20.15 700,800 210,200 29.6
22/09/2014
20.32
 432,310 21.17 21.17 20.32 104,890 38,360 4.0
19/09/2014
21.17
 6,945,350 19.98 21.17 20.15 7,550,000 2,000,740 343.2
18/09/2014
19.98
 558,570 20.32 20.49 19.64 74,600 222,380 -8.7
17/09/2014
20.32
 572,580 20.83 21.00 20.15 3,180 220,000 -13.0
16/09/2014
20.83
 983,500 21.17 21.17 20.32 2,850 316,400 -19.0
15/09/2014
21.17
 853,640 21.68 21.85 21.00 1,800 331,000 -20.6
12/09/2014
21.68
 1,749,180 20.49 21.68 20.49 970 1,044,420 -64.7
11/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/09/2014
20.49
 887,420 19.49 20.49 19.81 500 390,010 -22.9
10/09/2014
19.49
 980,940 19.21 19.64 18.78 31,140 576,470 -36.7
09/09/2014
19.21
 1,593,270 20.20 20.35 19.07 1,850 710,780 -49.0
08/09/2014
20.20
 1,037,460 21.06 21.34 20.20 4,390 424,250 -30.3
05/09/2014
21.06
 488,600 21.06 21.20 20.92 4,950 40,300 -2.6
04/09/2014
21.06
 596,750 21.06 21.06 20.77 77,200 119,530 -3.1
03/09/2014
21.06
 787,200 21.20 21.63 21.06 8,720 123,360 -8.6
29/08/2014
21.20
 943,770 20.63 21.20 20.63 365,650 317,210 3.7
28/08/2014
20.63
 1,142,060 21.06 21.06 20.35 0 370,040 -27.1
27/08/2014
21.06
 1,803,000 20.06 21.20 20.20 7,040 908,180 -65.8
26/08/2014
20.06
 1,421,220 19.64 20.06 19.35 352,500 796,820 -30.7
25/08/2014
19.64
 877,080 19.21 19.78 19.21 101,000 267,160 -11.4

Chính sách bảo mật | Điều khoản sử dụng |