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
(2024-12-17) 		-0.60 -1.01% 11,702,800 -258,348 -15.2
58.10
59.60
58.80
2 tháng
(2024-11-18) 		8.60 17.17% 25,767,000 -4,058,584 -205.2
50
59.60
58.80
3 tháng
(2024-10-18) 		8.40 16.70% 38,186,100 -4,272,334 -216.0
49.95
59.60
58.80
6 tháng
(2024-07-22) 		2.86 5.13% 83,392,800 -7,962,479 -415.1
49.71
59.60
58.80
12 tháng
(2024-01-22) 		2.19 3.87% 179,028,600 -10,362,513 -556.6
49.71
61.47
58.80
24 tháng
(2023-01-27) 		2.64 4.70% 427,574,600 -19,448,243 -1,111.0
47.45
61.47
58.80
36 tháng
(2022-02-07) 		11.14 23.43% 753,602,400 -11,066,883 -524.1
44.28
62.68
58.80
60 tháng
(2020-02-12) 		45.32 338.80% 1,319,783,180 -11,312,221 -800.5
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)
10/06/2011
7.36
 232,450 7.32 7.38 7.26 165,600 29,370 5.0
09/06/2011
7.32
 163,370 7.38 7.38 7.20 105,680 38,630 2.5
08/06/2011
7.38
 89,460 7.50 7.50 7.20 23,570 13,370 0.4
07/06/2011
7.50
 72,620 7.40 7.50 7.30 44,000 21,850 0.8
06/06/2011
7.40
 85,550 7.46 7.46 7.30 51,100 37,300 0.5
03/06/2011
7.46
 135,030 7.46 7.66 7.30 30,200 68,810 -1.4
02/06/2011
7.46
 148,980 7.40 7.46 7.20 83,090 47,000 1.3
01/06/2011
7.40
 151,870 7.36 7.40 7.20 91,010 63,020 1.0
31/05/2011
7.36
 150,740 7.38 7.38 7.10 60,100 59,760 -0.0
30/05/2011
7.38
 84,020 7.40 7.40 7.20 76,000 73,960 0.1
27/05/2011
7.40
 147,300 7.20 7.40 7.14 66,560 23,810 1.5
26/05/2011
7.20
 64,020 7.00 7.20 6.66 34,610 0 1.2
25/05/2011
7.00
 55,920 7.04 7.04 6.70 20,000 170 0.7
24/05/2011
7.04
 153,680 7.04 7.04 6.70 70,000 93,830 -0.8
23/05/2011
7.04
 66,410 7.20 7.20 6.84 21,240 19,110 0.1
20/05/2011
7.20
 73,930 7.32 7.32 7.20 22,380 30,580 -0.3
19/05/2011
7.32
 93,160 7.40 7.40 7.10 50,200 32,780 0.6
18/05/2011
7.40
 89,210 7.60 7.60 7.22 50,000 31,100 0.7
17/05/2011
7.60
 92,100 7.60 7.68 7.56 63,200 7,080 2.1
16/05/2011
7.60
 90,480 7.80 7.86 7.60 30,600 36,680 -0.2
13/05/2011
7.80
 68,670 7.84 7.86 7.72 30,000 27,120 0.1
12/05/2011
7.84
 98,110 7.86 7.86 7.82 100,090 35,460 2.5
11/05/2011
7.86
 97,780 7.80 7.88 7.74 28,800 31,500 -0.1
10/05/2011
7.80
 85,670 7.76 7.80 7.68 29,300 12,000 0.7
09/05/2011
7.76
 123,940 7.76 7.96 7.76 55,200 1,250 2.1
06/05/2011
7.76
 105,220 7.90 7.90 7.70 25,000 10,260 0.6
05/05/2011
7.90
 71,880 7.98 7.98 7.80 11,790 1,170 0.4
04/05/2011
7.98
 95,140 8.10 8.10 7.80 100 11,740 -0.5
29/04/2011
8.10
 78,440 8.02 8.20 7.80 11,510 620 0.4
28/04/2011
8.02
 140,370 8.00 8.02 7.76 50 30,460 -1.2
27/04/2011
8.00
 133,740 8.10 8.10 7.74 24,750 56,180 -1.3
26/04/2011
8.10
 88,660 8.20 8.20 8.10 12,160 15,660 -0.1
25/04/2011
8.20
 94,270 8.18 8.30 8.12 10,000 28,340 -0.8
22/04/2011
8.18
 86,240 8.10 8.20 8.06 10,140 0 0.4
21/04/2011
8.10
 96,090 8.20 8.20 8.10 20,000 24,770 -0.2
20/04/2011
8.20
 128,110 8.22 8.22 8.16 75,370 41,310 1.4
19/04/2011
8.22
 123,220 8.28 8.28 8.10 45,570 38,160 0.3
18/04/2011
8.28
 9,601 8.34 8.36 8.16 5,990 11,670 -0.2
15/04/2011
8.34
 138,950 8.30 8.34 8.26 47,100 67,620 -0.9
14/04/2011
8.30
 107,670 8.60 8.60 8.30 30,900 30,530 0.0
13/04/2011
8.60
 83,400 8.64 8.64 8.52 20,100 24,670 -0.2
08/04/2011
8.64
 100,330 8.64 8.64 8.30 27,010 11,550 0.7
07/04/2011
8.64
 106,480 8.64 8.64 8.50 25,550 1,210 1.0
06/04/2011
8.64
 91,230 8.62 8.64 8.52 11,600 13,790 -0.1
05/04/2011
8.62
 86,680 8.66 8.66 8.56 27,000 14,870 0.5
04/04/2011
8.66
 128,590 8.60 8.70 8.40 43,830 26,050 0.8
01/04/2011
8.60
 71,480 8.58 8.60 8.46 1,200 0 0.1
31/03/2011
8.58
 76,750 8.62 8.62 8.48 7,000 4,910 0.1
30/03/2011
8.62
 80,200 8.60 8.62 8.24 21,400 0 0.9
29/03/2011
8.60
 84,810 8.58 8.68 8.56 28,520 0 1.2
28/03/2011
8.58
 91,350 8.60 8.66 8.58 33,400 46,780 -0.6
25/03/2011
8.60
 112,090 8.66 8.66 8.56 40,830 31,000 0.4
24/03/2011
8.66
 77,640 8.60 8.70 8.56 40 11,850 -0.5
23/03/2011
8.60
 86,590 8.58 8.80 8.60 7,320 12,580 -0.2
22/03/2011
8.58
 128,430 9.02 9.02 8.58 22,600 73,890 -2.2
21/03/2011
9.02
 113,660 9.00 9.10 8.90 0 31,080 -1.4
18/03/2011
9.00
 155,870 9.36 9.36 9.00 1,030 81,140 -3.6
17/03/2011
9.36
 163,400 9.38 9.48 9.10 0 54,380 -2.5
16/03/2011
9.38
 96,860 9.40 9.40 9.20 100 29,090 -1.3
15/03/2011
9.40
 90,650 9.46 9.50 9.24 0 34,060 -1.6
14/03/2011
9.46
 91,700 9.60 9.60 9.38 500 9,270 -0.4
11/03/2011
9.60
 186,660 9.78 9.78 9.54 12,400 102,600 -4.3
10/03/2011
9.78
 253,400 9.40 9.78 9.20 18,390 118,520 -4.8
09/03/2011
9.40
 134,670 9.50 9.50 9.36 22,750 41,530 -0.9
08/03/2011
9.50
 150,570 9.64 9.64 9.44 19,880 0 0.9
07/03/2011
9.64
 247,180 9.60 9.66 9.48 84,100 41,500 2.0
04/03/2011
9.60
 300,800 9.38 9.76 9.38 52,250 13,830 1.8
03/03/2011
9.38
 196,190 9.76 9.76 9.38 50,020 280 2.4
02/03/2011
9.76
 169,310 9.90 9.90 9.46 52,220 20,210 1.5
01/03/2011
9.90
 105,220 9.96 9.96 9.70 35,000 44,310 -0.5
28/02/2011
9.96
 87,600 9.98 9.98 9.90 1,790 19,290 -0.9
25/02/2011
9.98
 112,590 9.98 9.98 9.60 10,160 27,010 -0.8
24/02/2011
9.98
 116,790 9.98 9.98 9.60 0 52,200 -2.5
23/02/2011
9.98
 88,800 9.98 9.98 9.60 11,540 24,000 -0.6
22/02/2011
9.98
 122,580 10.20 10.20 9.74 0 69,820 -3.5
21/02/2011
10.20
 157,380 10.50 10.50 10.00 1,700 59,300 -2.9
18/02/2011
10.50
 105,880 10.70 10.70 10.50 9,220 12,310 -0.2
17/02/2011
10.70
 91,700 10.70 10.80 10.60 24,170 25,000 -0.0
16/02/2011
10.70
 111,980 10.60 10.70 10.40 2,200 41,130 -2.1
15/02/2011
10.60
 73,160 10.80 10.80 10.60 5,220 20,320 -0.8
14/02/2011
10.80
 109,200 10.80 10.80 10.60 1,270 55,110 -2.9
11/02/2011
10.80
 82,910 10.80 10.80 10.60 11,000 33,000 -1.2
10/02/2011
10.80
 73,600 10.90 10.90 10.70 100 13,280 -0.7
09/02/2011
10.90
 103,550 11.00 11.00 10.80 9,910 64,470 -3.0
08/02/2011
11.00
 100,580 11.00 11.10 10.90 49,320 65,000 -0.9
28/01/2011
11.00
 173,390 10.80 11.00 10.70 71,800 85,000 -0.8
27/01/2011
10.80
 105,800 10.80 10.80 10.60 82,280 15,100 3.6
26/01/2011
10.80
 99,590 10.70 10.80 10.60 93,510 23,300 3.8
25/01/2011
10.70
 137,090 10.60 10.70 10.40 120,020 47,520 3.8
24/01/2011
10.60
 101,790 10.60 10.60 10.20 12,440 40,000 -1.5
21/01/2011
10.60
 233,350 10.60 10.60 10.40 45,930 187,110 -7.4
20/01/2011
10.60
 98,250 10.60 10.60 10.30 20,740 8,580 0.6
19/01/2011
10.60
 147,440 10.60 10.80 10.40 95,380 50,440 2.4
18/01/2011
10.60
 87,820 10.60 10.60 10.50 52,110 0 2.7
17/01/2011
10.60
 88,440 10.50 10.60 10.40 27,350 30,330 -0.2
14/01/2011
10.50
 96,440 10.40 10.50 10.30 70,370 870 3.6
13/01/2011
10.40
 113,320 10.40 10.40 10.10 19,830 0 1.0
12/01/2011
10.40
 87,770 10.40 10.40 10.20 200 6,190 -0.3
11/01/2011
10.40
 68,730 10.30 10.40 10.20 27,040 1,700 1.3
10/01/2011
10.30
 73,460 10.40 10.40 10.20 37,370 9,660 1.4

Chính sách bảo mật | Điều khoản sử dụng |