CTCP Tập đoàn KIDO (kdc)

50.10
-0.10
(-0.20%)
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
(2024-10-15) 		-0.50 -0.99% 13,403,300 -5,337,264 -269.3
49.95
51.50
50
2 tháng
(2024-09-16) 		-4.16 -7.68% 27,761,600 -6,248,997 -316.1
49.71
54.16
50
3 tháng
(2024-08-16) 		-4.75 -8.68% 42,367,300 -7,263,267 -371.7
49.71
54.95
50
6 tháng
(2024-05-20) 		-9.43 -15.87% 94,034,600 4,821,409 290.0
49.71
61.47
50
12 tháng
(2023-11-20) 		-6.96 -12.22% 189,022,300 2,928,506 174.1
49.71
61.47
50
24 tháng
(2022-11-25) 		-5.17 -9.37% 437,984,900 -5,314,135 -328.7
47.45
61.47
50
36 tháng
(2021-11-30) 		-1.16 -2.27% 819,989,900 4,602,536 357.3
44.28
62.68
50
60 tháng
(2019-12-11) 		36 257.04% 1,296,936,990 980,008 -23.7
10.61
62.68
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
58.31
 1,035,500 60.01 60.28 58.31 3,600 93,200 -5.9
31/08/2023
60.01
 1,227,500 58.04 60.01 57.77 323,600 164,500 10.7
30/08/2023
58.04
 980,600 58.04 59.02 57.77 0 50,300 -3.3
29/08/2023
58.04
 1,108,200 57.95 60.01 57.41 5,900 90,600 -5.5
28/08/2023
57.95
 1,239,400 57.14 58.13 56.96 207,900 16,700 12.3
25/08/2023
57.14
 1,055,400 56.96 57.32 56.42 0 39,700 -2.5
24/08/2023
56.96
 1,014,000 56.78 57.59 56.51 31,800 12,400 1.2
23/08/2023
56.78
 1,119,600 56.51 57.32 56.33 112,200 108,100 0.3
22/08/2023
56.51
 1,058,200 56.24 58.31 55.62 2,900 47,400 -2.8
21/08/2023
56.24
 1,057,800 56.24 56.51 54.00 1,300 147,200 -8.9
18/08/2023
56.24
 962,100 56.51 56.87 53.37 14,400 235,000 -13.5
17/08/2023
56.51
 808,500 56.96 57.14 55.88 1,000 255,400 -15.9
16/08/2023
56.96
 831,500 56.78 56.96 55.71 19,600 220,100 -12.5
15/08/2023
56.78
 991,700 57.59 58.04 56.78 0 135,900 -8.6
14/08/2023
57.59
 1,243,400 57.86 58.49 56.78 0 278,100 -17.7
11/08/2023
57.86
 965,300 58.40 58.58 57.50 0 37,000 -2.4
10/08/2023
58.40
 993,500 58.75 59.02 57.77 0 37,400 -2.4
09/08/2023
58.75
 1,090,500 58.58 58.75 57.50 54,800 0 3.6
08/08/2023
58.58
 984,500 58.31 58.84 58.04 68,700 14,000 3.6
07/08/2023
58.31
 1,073,400 57.77 58.31 57.68 13,000 0 0.8
04/08/2023
57.77
 858,200 57.77 57.86 57.14 0 17,800 -1.1
03/08/2023
57.77
 893,000 58.04 58.13 57.50 0 18,100 -1.2
02/08/2023
58.04
 936,500 58.04 58.22 57.41 0 8,400 -0.5
01/08/2023
58.04
 1,107,500 58.31 58.58 57.41 33,900 28,300 0.4
31/07/2023
58.31
 913,000 57.41 58.40 57.23 35,200 14,400 1.3
28/07/2023
57.41
 869,900 57.41 57.41 56.78 11,400 10,200 0.1
27/07/2023
57.41
 1,134,700 57.41 57.41 56.78 300 4,900 -0.3
26/07/2023
57.41
 1,052,500 57.59 57.59 56.78 23,000 10,500 0.8
25/07/2023
57.59
 940,200 57.86 58.31 56.87 9,600 12,100 -0.2
24/07/2023
57.86
 1,134,400 57.86 58.67 56.96 100 43,100 -2.8
21/07/2023
57.86
 920,600 57.41 58.13 57.41 0 10,000 -0.6
20/07/2023
57.41
 1,185,900 56.60 57.41 56.96 5,600 1,600 0.3
19/07/2023
56.60
 1,135,500 56.06 56.87 55.88 110,500 0 6.9
18/07/2023
56.06
 1,050,200 56.06 56.15 55.71 21,100 0 1.3
17/07/2023
56.06
 936,700 55.88 56.15 55.62 26,300 9,100 1.1
14/07/2023
55.88
 1,070,000 56.24 56.33 55.53 35,000 0 2.2
13/07/2023
56.24
 976,900 55.53 56.24 55.53 2,400 1,000 0.1
12/07/2023
55.53
 1,138,900 56.15 56.15 55.35 6,000 13,900 -0.5
11/07/2023
56.15
 1,133,400 56.15 56.15 55.71 4,200 16,800 -0.8
10/07/2023
56.15
 1,093,900 56.15 56.24 55.62 0 20,200 -1.3
07/07/2023
56.15
 865,600 56.06 56.51 55.62 2,400 20,800 -1.1
06/07/2023
56.06
 801,500 55.97 56.33 55.62 600 28,000 -1.7
05/07/2023
55.97
 751,200 55.97 56.33 55.62 0 2,300 -0.1
04/07/2023
55.97
 772,400 56.15 56.15 55.62 0 9,600 -0.6
03/07/2023
56.15
 855,400 56.15 56.15 55.53 0 2,800 -0.2
30/06/2023
56.15
 769,300 56.24 56.42 55.53 5,500 15,800 -0.6
29/06/2023
56.24
 763,200 56.15 56.42 55.62 0 35,800 -2.2
28/06/2023
56.15
 807,800 56.60 56.60 56.06 6,000 600 0.3
27/06/2023
56.60
 778,200 56.24 56.60 56.06 6,000 0 0.4
26/06/2023
56.24
 791,500 56.42 56.96 55.88 6,900 14,600 -0.5
23/06/2023
56.42
 784,800 57.23 57.23 56.33 3,600 32,900 -1.8
22/06/2023
57.23
 841,900 57.32 57.41 56.06 1,800 37,000 -2.2
21/06/2023
57.32
 1,059,400 57.50 57.77 56.15 76,100 113,600 -2.4
20/06/2023
57.50
 961,200 57.77 57.77 56.60 500 41,400 -2.6
19/06/2023
57.77
 996,600 57.86 57.95 57.23 0 0 0
16/06/2023
57.86
 1,078,200 57.95 58.04 56.69 6,500 68,800 -4.0
15/06/2023
57.95
 1,030,200 58.04 58.04 57.14 6,200 31,400 -1.6
14/06/2023
58.04
 951,900 58.22 58.49 57.59 9,700 30,100 -1.3
13/06/2023
58.22
 948,400 58.22 58.31 57.86 18,400 300 1.2
12/06/2023
58.22
 1,003,500 58.13 58.40 57.77 20,000 12,000 0.5
09/06/2023
58.13
 796,600 58.13 58.22 57.50 39,600 3,600 2.3
08/06/2023
58.13
 958,600 58.13 58.22 57.68 29,500 15,900 0.9
07/06/2023
58.13
 1,102,900 58.13 58.22 57.59 2,100 10,400 -0.5
06/06/2023
58.13
 1,255,000 57.86 58.31 57.59 15,400 4,800 0.7
05/06/2023
57.86
 1,445,200 57.50 58.67 57.23 28,900 6,300 1.5
02/06/2023
57.50
 1,129,500 57.41 57.50 56.96 1,500 14,700 -0.8
01/06/2023
57.41
 1,083,000 57.41 57.50 56.87 4,900 22,300 -1.1
31/05/2023
57.41
 1,085,800 57.32 57.68 57.23 0 2,300 -0.1
30/05/2023
57.32
 1,050,800 57.41 57.41 56.69 800 47,300 -3.0
29/05/2023
57.41
 1,069,900 57.50 57.59 56.96 200 3,600 -0.2
26/05/2023
57.50
 889,700 57.50 57.50 56.69 1,000 35,300 -2.2
25/05/2023
57.50
 867,900 57.59 57.77 56.78 0 17,000 -1.1
24/05/2023
57.59
 860,800 57.05 58.04 56.87 0 38,400 -2.5
23/05/2023
57.05
 846,100 57.68 58.13 56.69 0 57,100 -3.6
22/05/2023
57.68
 832,000 57.59 58.31 57.23 0 43,900 -2.8
19/05/2023
57.59
 796,000 57.95 58.31 57.59 0 25,700 -1.7
18/05/2023
57.95
 862,900 58.13 58.22 57.86 0 11,300 -0.7
17/05/2023
58.13
 958,500 58.22 58.49 57.68 0 22,200 -1.4
16/05/2023
58.22
 1,077,000 58.22 58.49 57.68 300 45,900 -2.9
15/05/2023
58.22
 865,800 58.04 58.58 57.86 0 700 -0.0
12/05/2023
58.04
 843,600 58.13 58.22 57.68 500 12,700 -0.8
11/05/2023
58.13
 902,300 57.95 58.13 57.41 1,000 13,700 -0.8
10/05/2023
57.95
 1,049,000 58.13 58.22 57.50 0 10,700 -0.7
09/05/2023
58.13
 851,700 57.95 58.40 57.14 0 36,900 -2.4
08/05/2023
57.95
 861,800 57.86 58.49 57.32 14,500 9,000 0.4
05/05/2023
57.86
 880,500 57.23 58.40 57.05 1,400 21,200 -1.3
04/05/2023
57.23
 858,800 57.14 58.49 56.06 10,400 62,600 -3.3
28/04/2023
57.14
 939,500 56.96 57.41 56.96 30,000 15,900 0.9
27/04/2023
56.96
 1,111,500 56.96 57.68 56.42 2,200 52,200 -3.2
26/04/2023
56.96
 991,100 56.51 56.96 55.79 47,300 61,400 -0.9
25/04/2023
56.51
 876,000 56.51 57.14 55.97 9,700 31,526 -1.4
24/04/2023
56.51
 839,500 56.51 57.41 55.88 0 40,837 -2.6
21/04/2023
56.51
 928,600 55.88 57.32 55.17 0 59,946 -3.8
20/04/2023
55.88
 1,096,400 55.71 57.59 55.71 100 9,800 -0.6
19/04/2023
55.71
 1,011,600 55.71 55.97 55.53 8,500 17,393 -0.6
18/04/2023
55.71
 1,038,000 55.71 55.88 55.26 6,200 24,163 -1.1
17/04/2023
55.71
 811,300 55.62 56.15 55.53 200 847 -0.0
14/04/2023
55.62
 915,700 55.17 55.88 54.90 49,300 2,300 2.9
13/04/2023
55.17
 856,700 54.99 55.44 54.81 5,100 1,700 0.2
12/04/2023
54.99
 890,800 54.99 55.17 54.63 1,900 23,058 -1.3

Chính sách bảo mật | Điều khoản sử dụng |