CTCP Tập đoàn KIDO (kdc)

58.80
0.10
(0.17%)
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
(2024-12-16) 		-0.30 -0.51% 12,433,700 -264,164 -15.6
58.10
59.60
58.70
2 tháng
(2024-11-18) 		8.60 17.17% 25,767,000 -4,058,584 -205.2
50
59.60
58.70
3 tháng
(2024-10-17) 		8.40 16.70% 38,752,200 -4,296,234 -217.2
49.95
59.60
58.70
6 tháng
(2024-07-19) 		2.86 5.13% 84,113,200 -7,961,579 -415.0
49.71
59.60
58.70
12 tháng
(2024-01-22) 		2.19 3.87% 179,028,600 -10,362,513 -556.6
49.71
61.47
58.70
24 tháng
(2023-01-27) 		2.64 4.70% 427,574,600 -19,448,243 -1,111.0
47.45
61.47
58.70
36 tháng
(2022-02-07) 		11.14 23.43% 753,602,400 -11,066,883 -524.1
44.28
62.68
58.70
60 tháng
(2020-02-11) 		45.32 338.80% 1,319,811,730 -11,329,751 -800.8
10.61
62.68
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2009
9.78
 223,360 10.22 10.22 9.78 22,100 3,000 0
26/10/2009
10.22
 232,440 10.33 10.33 9.89 3,100 3,410 0
23/10/2009
10.33
 424,320 10.87 10.87 10.33 3,640 239,000 0
22/10/2009
10.87
 322,570 10.98 11.09 10.65 250 44,220 0
21/10/2009
10.98
 1,186,210 10.49 10.98 10.87 174,060 176,600 0
20/10/2009
10.49
 278,140 10.33 10.54 10.33 2,440 30,300 0
19/10/2009
10.33
 342,230 10.27 10.44 10.22 0 85,820 0
16/10/2009
10.27
 354,950 10.33 10.33 10.22 10,400 58,100 0
15/10/2009
10.33
 260,870 10.33 10.54 10.22 34,100 21,510 0
14/10/2009
10.33
 512,640 10.16 10.33 10.16 21,510 70,380 0
13/10/2009
10.16
 427,660 10.06 10.22 10.00 29,100 3,580 0
12/10/2009
10.06
 258,250 9.95 10.22 10.00 20 2,870 0
09/10/2009
9.95
 288,310 9.89 10.11 9.89 46,590 109,590 0
08/10/2009
9.89
 184,170 9.84 10.00 9.67 20 6,280 0
07/10/2009
9.84
 352,080 9.46 9.89 9.57 2,770 104,750 0
06/10/2009
9.46
 237,020 9.19 9.46 9.19 34,300 110,000 0
05/10/2009
9.19
 404,120 9.29 9.46 9.19 110,280 167,980 0
02/10/2009
9.29
 814,640 9.67 9.67 9.24 132,020 372,650 0
01/10/2009
9.67
 523,100 9.67 9.84 9.51 138,400 56,500 0
30/09/2009
9.67
 452,080 10.00 10.11 9.51 84,210 81,340 0
29/09/2009
10.00
 259,420 10.44 10.60 10.00 1,650 55,640 0
28/09/2009
10.44
 402,890 10.87 10.87 10.44 6,640 174,850 0
25/09/2009
10.87
 1,141,190 10.38 10.87 10.65 1,250 404,620 0
24/09/2009
10.38
 505,320 9.89 10.38 9.57 20,010 76,850 0
23/09/2009
9.89
 384,040 10.11 10.33 9.78 300 92,410 0
22/09/2009
10.11
 479,540 10.00 10.27 9.78 83,000 3,650 0
21/09/2009
10.00
 329,360 9.78 10.22 9.89 59,100 44,850 0
18/09/2009
9.78
 551,760 9.35 9.78 9.35 3,560 130,640 0
17/09/2009
9.35
 813,780 8.91 9.35 8.91 326,300 212,520 0
16/09/2009
8.91
 477,580 9.35 9.35 8.91 1,500 68,320 0
15/09/2009
9.35
 310,210 9.40 9.67 9.13 1,720 15,330 0
14/09/2009
9.40
 650,160 8.97 9.40 9.02 155,300 41,510 0
11/09/2009
8.97
 698,470 8.59 8.97 8.59 600 351,160 0
10/09/2009
8.59
 407,240 8.80 9.08 8.59 1,000 187,960 0
09/09/2009
8.80
 650,730 8.42 8.80 8.70 0 185,360 0
08/09/2009
8.42
 168,970 8.04 8.42 8.42 2,050 113,660 0
07/09/2009
8.04
 235,580 7.66 8.04 8.04 300 77,950 0
04/09/2009
7.66
 299,690 7.61 7.72 7.55 4,300 2,110 0
03/09/2009
7.61
 249,890 7.66 7.66 7.50 300 12,120 0
02/09/2009
7.66
 0 7.66 7.66 7.66 0 0 0
01/09/2009
7.66
 296,850 7.61 7.66 7.39 72,260 12,800 0
31/08/2009
7.61
 181,650 7.61 7.66 7.45 37,070 15,160 0
28/08/2009
7.61
 136,790 7.50 7.61 7.50 30,150 5,610 0
27/08/2009
7.50
 159,760 7.50 7.55 7.45 72,290 6,130 0
26/08/2009
7.50
 216,600 7.45 7.61 7.39 93,260 11,810 0
25/08/2009
7.45
 265,240 7.66 7.66 7.28 119,260 18,030 0
24/08/2009
7.66
 394,130 7.61 7.83 7.50 306,250 6,400 0
21/08/2009
7.61
 607,140 7.55 7.66 7.39 397,890 850 0
20/08/2009
7.55
 316,200 7.28 7.61 7.17 19,070 4,000 0
19/08/2009
7.28
 619,120 6.96 7.28 7.17 300 3,450 0
18/08/2009
6.96
 358,410 6.63 6.96 6.85 0 87,770 0
17/08/2009
6.63
 164,200 6.36 6.63 6.58 1,380 12,840 0
14/08/2009
6.36
 392,400 6.09 6.36 5.98 0 0 0
13/08/2009
6.09
 293,720 6.25 6.47 5.98 0 12,710 0
12/08/2009
6.25
 322,330 6.14 6.41 6.09 6,260 17,880 0
11/08/2009
6.14
 343,240 5.87 6.14 6.14 100 1,830 0
10/08/2009
5.87
 457,980 5.60 5.87 5.87 250 260 0
07/08/2009
5.60
 445,280 5.34 5.60 5.34 2,530 85,910 0
06/08/2009
5.34
 198,520 5.27 5.44 5.34 12,940 960 0
05/08/2009
5.27
 139,270 5.27 5.28 5.22 38,500 82,040 0
04/08/2009
5.27
 188,400 5.10 5.27 5.15 134,090 12,320 0
03/08/2009
5.10
 30,370 5.11 5.20 5.09 2,880 0 0
31/07/2009
5.11
 49,760 5.11 5.21 5.11 11,390 41,500 0
30/07/2009
5.11
 131,960 5.32 5.32 5.05 76,200 101,610 0
29/07/2009
5.32
 113,500 5.15 5.33 5.22 17,140 720 0
28/07/2009
5.15
 140,240 5.14 5.16 5.01 112,180 5,350 0
27/07/2009
5.14
 186,880 4.90 5.14 4.96 95,500 4,700 0
24/07/2009
4.90
 24,120 4.67 4.90 4.90 20,210 3,070 0
23/07/2009
4.67
 104,490 4.60 4.67 4.62 53,890 87,200 0
22/07/2009
4.60
 149,580 4.84 4.87 4.60 84,970 87,850 0
21/07/2009
4.84
 110,500 4.65 4.84 4.46 64,200 22,810 0
20/07/2009
4.65
 69,740 4.89 4.89 4.65 4,790 46,160 0
17/07/2009
4.89
 33,310 4.96 4.96 4.84 0 0 0
16/07/2009
4.96
 25,920 4.89 4.99 4.89 2,310 7,670 0
15/07/2009
4.89
 50,630 4.78 4.89 4.78 19,020 440 0
14/07/2009
4.78
 109,850 4.84 4.84 4.60 4,540 10,230 0
13/07/2009
4.84
 87,740 4.95 4.95 4.71 0 400 0
10/07/2009
4.95
 109,190 4.98 4.98 4.74 300 95,380 0
09/07/2009
4.98
 60,420 5.00 5.00 4.98 48,000 8,130 0
08/07/2009
5.00
 81,600 5.00 5.00 4.89 63,100 10,790 0
07/07/2009
5.00
 42,580 5.00 5.00 4.83 0 1,530 0
06/07/2009
5.00
 77,180 4.83 5.07 4.78 0 600 0
03/07/2009
4.83
 42,860 4.74 4.83 4.62 20 3,160 0
02/07/2009
4.74
 107,350 4.52 4.74 4.53 57,000 7,000 0
01/07/2009
4.52
 75,570 4.75 4.75 4.52 6,000 31,880 0
30/06/2009
4.75
 44,060 5.00 5.01 4.75 16,100 8,120 0
29/06/2009
5.00
 56,380 5.11 5.11 4.90 5,700 9,430 0
26/06/2009
5.11
 59,330 5.05 5.11 4.90 4,720 12,200 0
25/06/2009
5.05
 64,790 5.04 5.16 4.89 0 11,500 0
24/06/2009
5.04
 213,500 4.86 5.10 4.62 26,630 102,050 0
23/06/2009
4.86
 5,730 5.11 5.11 4.86 1,000 0 0
22/06/2009
5.11
 28,330 5.37 5.37 5.11 10 130 0
19/06/2009
5.37
 91,990 5.32 5.37 5.17 16,800 14,330 0
18/06/2009
5.32
 104,160 5.10 5.33 5.11 1,500 45,040 0
17/06/2009
5.10
 261,040 4.86 5.10 4.62 58,670 40,250 0
16/06/2009
4.86
 20,090 5.11 5.11 4.86 2,200 500 0
15/06/2009
5.11
 91,670 5.37 5.37 5.11 10,760 1,210 0
12/06/2009
5.37
 159,770 5.65 5.65 5.37 20 70,090 0
11/06/2009
5.65
 363,370 5.60 5.65 5.33 18,120 169,650 0
10/06/2009
5.60
 61,750 5.87 5.87 5.60 1,530 8,630 0

Chính sách bảo mật | Điều khoản sử dụng |