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)
04/07/2011
7.12
 160,680 7.40 7.40 7.12 15,000 14,720 0.0
01/07/2011
7.40
 122,900 7.69 7.69 7.30 1,500 22,790 -0.8
30/06/2011
7.69
 245,480 7.53 7.69 7.16 99,150 85,250 0.6
29/06/2011
7.53
 116,800 7.18 7.53 7.00 29,760 32,240 -0.1
28/06/2011
7.18
 257,960 7.24 7.28 7.16 94,790 38,290 2.0
27/06/2011
7.24
 269,300 7.10 7.24 7.00 184,600 72,000 4.0
24/06/2011
7.10
 170,960 7.00 7.12 7.00 41,010 0 1.4
23/06/2011
7.00
 119,740 7.14 7.14 7.00 10,000 1,750 0.3
22/06/2011
7.14
 113,270 7.18 7.26 7.06 200 0 0.0
21/06/2011
7.18
 117,620 7.06 7.18 6.96 8,210 0 0.3
20/06/2011
7.06
 111,370 7.22 7.26 7.06 600 100 0.0
17/06/2011
7.22
 170,950 7.32 7.32 7.22 45,200 16,000 1.0
16/06/2011
7.32
 317,650 7.32 7.36 7.20 204,960 143,560 2.2
15/06/2011
7.32
 234,140 7.36 7.36 7.28 4,138,860 58,960 148.5
14/06/2011
7.36
 137,500 7.38 7.38 7.18 51,950 27,850 0.9
13/06/2011
7.38
 125,720 7.44 7.44 7.38 40,530 36,490 0.1
10/06/2011
7.44
 232,450 7.40 7.46 7.34 165,600 29,370 5.0
09/06/2011
7.40
 163,370 7.46 7.46 7.28 105,680 38,630 2.5
08/06/2011
7.46
 89,460 7.59 7.59 7.28 23,570 13,370 0.4
07/06/2011
7.59
 72,620 7.48 7.59 7.38 44,000 21,850 0.8
06/06/2011
7.48
 85,550 7.55 7.55 7.38 51,100 37,300 0.5
03/06/2011
7.55
 135,030 7.55 7.75 7.38 30,200 68,810 -1.4
02/06/2011
7.55
 148,980 7.48 7.55 7.28 83,090 47,000 1.3
01/06/2011
7.48
 151,870 7.44 7.48 7.28 91,010 63,020 1.0
31/05/2011
7.44
 150,740 7.46 7.46 7.18 60,100 59,760 -0.0
30/05/2011
7.46
 84,020 7.48 7.48 7.28 76,000 73,960 0.1
27/05/2011
7.48
 147,300 7.28 7.48 7.22 66,560 23,810 1.5
26/05/2011
7.28
 64,020 7.08 7.28 6.74 34,610 0 1.2
25/05/2011
7.08
 55,920 7.12 7.12 6.78 20,000 170 0.7
24/05/2011
7.12
 153,680 7.12 7.12 6.78 70,000 93,830 -0.8
23/05/2011
7.12
 66,410 7.28 7.28 6.92 21,240 19,110 0.1
20/05/2011
7.28
 73,930 7.40 7.40 7.28 22,380 30,580 -0.3
19/05/2011
7.40
 93,160 7.48 7.48 7.18 50,200 32,780 0.6
18/05/2011
7.48
 89,210 7.69 7.69 7.30 50,000 31,100 0.7
17/05/2011
7.69
 92,100 7.69 7.77 7.65 63,200 7,080 2.1
16/05/2011
7.69
 90,480 7.89 7.95 7.69 30,600 36,680 -0.2
13/05/2011
7.89
 68,670 7.93 7.95 7.81 30,000 27,120 0.1
12/05/2011
7.93
 98,110 7.95 7.95 7.91 100,090 35,460 2.5
11/05/2011
7.95
 97,780 7.89 7.97 7.83 28,800 31,500 -0.1
10/05/2011
7.89
 85,670 7.85 7.89 7.77 29,300 12,000 0.7
09/05/2011
7.85
 123,940 7.85 8.05 7.85 55,200 1,250 2.1
06/05/2011
7.85
 105,220 7.99 7.99 7.79 25,000 10,260 0.6
05/05/2011
7.99
 71,880 8.07 8.07 7.89 11,790 1,170 0.4
04/05/2011
8.07
 95,140 8.19 8.19 7.89 100 11,740 -0.5
29/04/2011
8.19
 78,440 8.11 8.29 7.89 11,510 620 0.4
28/04/2011
8.11
 140,370 8.09 8.11 7.85 50 30,460 -1.2
27/04/2011
8.09
 133,740 8.19 8.19 7.83 24,750 56,180 -1.3
26/04/2011
8.19
 88,660 8.29 8.29 8.19 12,160 15,660 -0.1
25/04/2011
8.29
 94,270 8.27 8.40 8.21 10,000 28,340 -0.8
22/04/2011
8.27
 86,240 8.19 8.29 8.15 10,140 0 0.4
21/04/2011
8.19
 96,090 8.29 8.29 8.19 20,000 24,770 -0.2
20/04/2011
8.29
 128,110 8.31 8.31 8.25 75,370 41,310 1.4
19/04/2011
8.31
 123,220 8.38 8.38 8.19 45,570 38,160 0.3
18/04/2011
8.38
 9,601 8.44 8.46 8.25 5,990 11,670 -0.2
15/04/2011
8.44
 138,950 8.40 8.44 8.35 47,100 67,620 -0.9
14/04/2011
8.40
 107,670 8.70 8.70 8.40 30,900 30,530 0.0
13/04/2011
8.70
 83,400 8.74 8.74 8.62 20,100 24,670 -0.2
08/04/2011
8.74
 100,330 8.74 8.74 8.40 27,010 11,550 0.7
07/04/2011
8.74
 106,480 8.74 8.74 8.60 25,550 1,210 1.0
06/04/2011
8.74
 91,230 8.72 8.74 8.62 11,600 13,790 -0.1
05/04/2011
8.72
 86,680 8.76 8.76 8.66 27,000 14,870 0.5
04/04/2011
8.76
 128,590 8.70 8.80 8.50 43,830 26,050 0.8
01/04/2011
8.70
 71,480 8.68 8.70 8.56 1,200 0 0.1
31/03/2011
8.68
 76,750 8.72 8.72 8.58 7,000 4,910 0.1
30/03/2011
8.72
 80,200 8.70 8.72 8.33 21,400 0 0.9
29/03/2011
8.70
 84,810 8.68 8.78 8.66 28,520 0 1.2
28/03/2011
8.68
 91,350 8.70 8.76 8.68 33,400 46,780 -0.6
25/03/2011
8.70
 112,090 8.76 8.76 8.66 40,830 31,000 0.4
24/03/2011
8.76
 77,640 8.70 8.80 8.66 40 11,850 -0.5
23/03/2011
8.70
 86,590 8.68 8.90 8.70 7,320 12,580 -0.2
22/03/2011
8.68
 128,430 9.12 9.12 8.68 22,600 73,890 -2.2
21/03/2011
9.12
 113,660 9.10 9.20 9.00 0 31,080 -1.4
18/03/2011
9.10
 155,870 9.47 9.47 9.10 1,030 81,140 -3.6
17/03/2011
9.47
 163,400 9.49 9.59 9.20 0 54,380 -2.5
16/03/2011
9.49
 96,860 9.51 9.51 9.31 100 29,090 -1.3
15/03/2011
9.51
 90,650 9.57 9.61 9.35 0 34,060 -1.6
14/03/2011
9.57
 91,700 9.71 9.71 9.49 500 9,270 -0.4
11/03/2011
9.71
 186,660 9.89 9.89 9.65 12,400 102,600 -4.3
10/03/2011
9.89
 253,400 9.51 9.89 9.31 18,390 118,520 -4.8
09/03/2011
9.51
 134,670 9.61 9.61 9.47 22,750 41,530 -0.9
08/03/2011
9.61
 150,570 9.75 9.75 9.55 19,880 0 0.9
07/03/2011
9.75
 247,180 9.71 9.77 9.59 84,100 41,500 2.0
04/03/2011
9.71
 300,800 9.49 9.87 9.49 52,250 13,830 1.8
03/03/2011
9.49
 196,190 9.87 9.87 9.49 50,020 280 2.4
02/03/2011
9.87
 169,310 10.01 10.01 9.57 52,220 20,210 1.5
01/03/2011
10.01
 105,220 10.07 10.07 9.81 35,000 44,310 -0.5
28/02/2011
10.07
 87,600 10.09 10.09 10.01 1,790 19,290 -0.9
25/02/2011
10.09
 112,590 10.09 10.09 9.71 10,160 27,010 -0.8
24/02/2011
10.09
 116,790 10.09 10.09 9.71 0 52,200 -2.5
23/02/2011
10.09
 88,800 10.09 10.09 9.71 11,540 24,000 -0.6
22/02/2011
10.09
 122,580 10.32 10.32 9.85 0 69,820 -3.5
21/02/2011
10.32
 157,380 10.62 10.62 10.11 1,700 59,300 -2.9
18/02/2011
10.62
 105,880 10.82 10.82 10.62 9,220 12,310 -0.2
17/02/2011
10.82
 91,700 10.82 10.92 10.72 24,170 25,000 -0.0
16/02/2011
10.82
 111,980 10.72 10.82 10.52 2,200 41,130 -2.1
15/02/2011
10.72
 73,160 10.92 10.92 10.72 5,220 20,320 -0.8
14/02/2011
10.92
 109,200 10.92 10.92 10.72 1,270 55,110 -2.9
11/02/2011
10.92
 82,910 10.92 10.92 10.72 11,000 33,000 -1.2
10/02/2011
10.92
 73,600 11.03 11.03 10.82 100 13,280 -0.7
09/02/2011
11.03
 103,550 11.13 11.13 10.92 9,910 64,470 -3.0

Chính sách bảo mật | Điều khoản sử dụng |