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)
09/01/2013
11.16
 164,260 10.81 11.34 10.71 0 5,230 -0.2
08/01/2013
10.81
 52,880 10.81 10.81 10.57 8,900 8,480 0.0
07/01/2013
10.81
 54,830 10.71 10.81 10.57 440,920 445,280 -0.2
04/01/2013
10.71
 31,860 10.65 10.71 10.44 2,820 0 0.1
03/01/2013
10.65
 28,040 10.84 10.84 10.44 20,000 20,000 0
02/01/2013
10.84
 38,380 10.57 10.84 10.26 0 8,900 -0.4
28/12/2012
10.57
 107,500 10.52 10.57 10.18 3,440 920 0.1
27/12/2012
10.52
 72,330 10.26 10.52 10.05 5,750 2,820 0.1
26/12/2012
10.26
 35,940 10.26 10.26 10.10 740 0 0.0
25/12/2012
10.26
 23,000 10.28 10.31 10.07 0 0 0
24/12/2012
10.28
 15,850 10.31 10.31 10.02 0 3,440 -0.1
21/12/2012
10.31
 97,250 10.31 10.31 9.83 46,100 51,850 -0.2
20/12/2012
10.31
 44,500 10.36 10.36 10.07 10 740 -0.0
19/12/2012
10.36
 24,130 10.36 10.36 10.05 41,000 41,000 0
18/12/2012
10.36
 10,290 10.39 10.39 10.18 181,000 181,000 0
17/12/2012
10.39
 13,630 10.39 10.42 10.26 7,320 0 0.3
14/12/2012
10.39
 12,810 10.39 10.42 10.20 312,960 308,500 0.2
13/12/2012
10.39
 35,290 10.31 10.39 10.13 50,000 50,000 0
12/12/2012
10.31
 23,000 10.18 10.44 10.18 52,800 30,000 0.9
11/12/2012
10.18
 45,760 10.39 10.39 10.18 100,000 107,320 -0.3
10/12/2012
10.39
 40,240 10.39 10.42 10.26 32,030 34,460 -0.1
07/12/2012
10.39
 55,720 10.47 10.47 10.31 21,470 20,000 0.1
06/12/2012
10.47
 46,950 10.47 10.52 10.31 11,950 22,800 -0.4
05/12/2012
10.47
 53,520 10.36 10.57 10.36 37,970 0 1.6
04/12/2012
10.36
 40,910 10.36 10.52 10.31 3,650 2,030 0.1
03/12/2012
10.36
 59,930 10.44 10.52 10.36 24,660 1,470 0.9
30/11/2012
10.44
 52,140 10.57 10.57 10.28 55,000 41,950 0.6
29/11/2012
10.57
 57,940 10.57 10.63 10.31 0 37,970 -1.5
28/11/2012
10.57
 92,260 10.31 10.73 10.31 858,880 821,590 1.5
27/11/2012
10.31
 59,630 10.57 10.57 10.31 166,700 24,660 6.0
26/11/2012
10.57
 117,550 10.55 10.65 10.20 36,310 25,000 0.5
23/11/2012
10.55
 209,450 10.71 10.71 10.20 208,310 61,500 6.2
22/11/2012
10.71
 169,840 10.81 10.81 10.28 25,480 60,940 -1.4
21/11/2012
10.81
 668,970 10.71 11.24 10.18 1,249,852 618,952 26.9
20/11/2012
10.71
 400,670 10.20 10.71 10.20 964,190 422,510 21.9
19/11/2012
10.20
 363,920 9.86 10.26 9.75 458,150 353,810 4.0
16/11/2012
9.86
 101,900 9.54 9.86 9.52 220,790 5,480 8.1
15/11/2012
9.54
 121,710 9.38 9.60 9.41 435,040 210,300 8.3
14/11/2012
9.38
 99,520 9.36 9.60 9.25 327,400 150,500 6.4
13/11/2012
9.36
 75,940 9.25 9.36 9.12 219,020 109,220 3.8
12/11/2012
9.25
 279,490 9.33 9.73 9.15 453,480 387,930 2.4
09/11/2012
9.33
 390,400 8.91 9.33 9.28 420,910 210,560 7.4
08/11/2012
8.91
 245,690 8.49 8.91 8.59 72,160 101,940 -1.0
07/11/2012
8.49
 77,870 8.43 8.54 8.41 286,320 294,290 -0.3
06/11/2012
8.43
 120,160 8.54 8.54 8.43 104,450 55,480 1.6
05/11/2012
8.54
 159,720 8.51 8.54 8.46 225,800 556,910 -10.6
02/11/2012
8.51
 114,090 8.46 8.54 8.09 58,250 4,640 1.7
01/11/2012
8.46
 70,930 8.43 8.72 8.35 36,240 2,920 1.1
31/10/2012
8.43
 98,980 8.57 8.57 8.25 4,770 42,570 -1.2
30/10/2012
8.57
 73,750 8.59 8.72 8.57 92,300 60,020 1.1
29/10/2012
8.59
 200,650 8.59 8.70 8.46 140,600 134,260 0.2
26/10/2012
8.59
 255,040 8.59 8.59 8.35 161,060 192,000 -1.0
25/10/2012
8.59
 276,970 8.62 8.62 8.46 173,920 248,190 -2.4
24/10/2012
8.62
 110,060 8.72 8.72 8.54 67,950 99,130 -1.0
23/10/2012
8.72
 85,780 8.64 8.99 8.35 59,670 51,420 0.3
22/10/2012
8.64
 423,360 8.99 8.99 8.59 350,360 391,000 -1.3
19/10/2012
8.99
 259,690 8.78 9.17 8.78 229,210 213,660 0.6
18/10/2012
8.78
 105,520 8.67 8.80 8.67 72,530 55,700 0.6
17/10/2012
8.67
 510,170 8.72 8.72 8.59 469,600 409,680 2.0
16/10/2012
8.72
 129,260 8.49 8.72 8.49 282,190 256,850 0.8
15/10/2012
8.49
 98,480 8.49 8.51 8.46 273,080 204,580 2.2
12/10/2012
8.49
 116,650 8.43 8.51 8.43 360,429 200,459 5.1
11/10/2012
8.43
 283,460 8.54 8.57 8.43 222,070 94,230 4.1
10/10/2012
8.54
 195,690 8.35 8.62 8.35 33,320 32,440 0.0
09/10/2012
8.35
 223,740 7.96 8.35 8.30 94,770 29,010 2.1
08/10/2012
7.96
 200,510 7.59 7.96 7.77 46,030 2,230 1.3
05/10/2012
7.59
 162,400 7.24 7.59 7.30 442,160 365,500 2.2
04/10/2012
7.24
 99,930 7.27 7.30 7.14 305,430 301,000 0.1
03/10/2012
7.27
 103,490 7.24 7.35 7.24 39,710 8,560 0.9
02/10/2012
7.24
 95,010 7.27 7.32 7.22 74,960 0 2.1
01/10/2012
7.27
 241,650 7.40 7.40 7.19 243,800 76,600 4.6
28/09/2012
7.40
 396,870 7.53 7.53 7.35 935,980 576,220 10.1
27/09/2012
7.53
 421,940 7.35 7.67 7.38 352,850 64,980 8.3
26/09/2012
7.35
 224,890 7.35 7.48 7.24 126,740 29,540 2.7
25/09/2012
7.35
 581,190 7.01 7.35 7.32 301,650 442,670 -3.9
24/09/2012
7.01
 538,980 6.69 7.01 6.95 417,730 825,090 -10.8
21/09/2012
6.69
 1,010,080 7.03 7.38 6.69 667,350 1,019,040 -9.1
20/09/2012
7.03
 494,790 6.71 7.03 6.40 71,300 402,400 -8.5
19/09/2012
6.71
 151,260 7.06 7.06 6.71 5,140 123,810 -3.0
18/09/2012
7.06
 69,570 7.14 7.14 6.93 2,600 40,680 -1.0
17/09/2012
7.14
 73,800 7.40 7.40 7.14 8,760 26,130 -0.5
14/09/2012
7.40
 126,510 7.40 7.53 7.35 187,960 233,390 -1.3
13/09/2012
7.40
 114,650 7.40 7.53 7.24 50 60,000 -1.7
12/09/2012
7.40
 60,720 7.14 7.40 6.95 1,000 27,770 -0.7
11/09/2012
7.14
 161,130 7.14 7.19 6.93 600 96,450 -2.6
10/09/2012
7.14
 246,260 7.38 7.38 7.03 42,270 33,660 0.2
07/09/2012
7.38
 116,000 7.75 7.80 7.38 1,050 37,630 -1.0
06/09/2012
7.75
 116,270 8.06 8.06 7.67 2,850 5,000 -0.1
05/09/2012
8.06
 72,280 8.30 8.30 8.04 5,610 3,100 0.1
04/09/2012
8.30
 97,920 8.46 8.46 8.30 25,150 34,170 -0.3
31/08/2012
8.46
 63,090 8.70 8.70 8.46 2,300 22,010 -0.6
30/08/2012
8.70
 239,260 8.54 8.72 8.51 159,980 75,810 2.8
29/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/08/2012
8.54
 56,020 8.35 8.59 8.04 2,510 24,160 -0.7
28/08/2012
8.35
 103,410 8.15 8.35 8.15 58,000 4,500 2.0
27/08/2012
8.15
 92,560 8.37 8.37 8.04 1,350 32,490 -1.2
24/08/2012
8.37
 84,530 8.37 8.44 8.02 42,630 12,900 1.1
23/08/2012
8.37
 80,970 8.44 8.50 8.02 24,810 0 0.9
22/08/2012
8.44
 101,930 8.24 8.48 8.26 11,970 80,000 -2.6
21/08/2012
8.24
 173,150 8.61 8.61 8.20 54,510 89,170 -1.3
20/08/2012
8.61
 129,800 8.42 8.64 8.42 45,960 29,320 0.6

Chính sách bảo mật | Điều khoản sử dụng |