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)
09/06/2009
5.87
 172,640 5.71 5.87 5.65 61,900 32,750 0
08/06/2009
5.71
 286,050 5.44 5.71 5.49 5,660 72,410 0
05/06/2009
5.44
 205,270 5.27 5.49 5.44 23,550 19,140 0
04/06/2009
5.27
 154,810 5.14 5.27 5.16 4,720 14,570 0
03/06/2009
5.14
 110,290 5.11 5.27 5.11 12,490 4,430 0
02/06/2009
5.11
 212,750 4.87 5.11 5.00 57,300 44,870 0
01/06/2009
4.87
 235,240 4.84 5.08 4.87 12,620 61,110 0
29/05/2009
4.84
 130,200 4.73 4.88 4.73 1,220 29,320 0
28/05/2009
4.73
 212,860 4.82 4.84 4.63 0 19,280 0
27/05/2009
4.82
 93,700 4.78 4.82 4.60 3,300 37,090 0
26/05/2009
4.78
 234,670 4.77 4.84 4.73 19,500 78,970 0
25/05/2009
4.77
 177,190 4.55 4.77 4.57 25,300 65,230 0
22/05/2009
4.55
 217,320 4.57 4.57 4.34 7,070 40,320 0
21/05/2009
4.57
 101,490 4.73 4.89 4.57 15,980 30,050 0
20/05/2009
4.73
 170,010 4.61 4.73 4.46 39,580 35,300 0
19/05/2009
4.61
 283,650 4.39 4.61 4.53 168,690 36,700 0
18/05/2009
4.39
 112,370 4.39 4.46 4.29 12,200 40,800 0
15/05/2009
4.39
 144,340 4.19 4.39 4.16 29,310 42,630 0
14/05/2009
4.19
 278,700 3.99 4.19 3.79 19,720 6,460 0
13/05/2009
3.99
 234,820 3.99 4.08 3.96 104,520 5,590 0
12/05/2009
3.99
 169,180 3.91 4.02 3.80 570 1,080 0
11/05/2009
3.91
 304,890 3.77 3.96 3.91 155,540 28,020 0
08/05/2009
3.77
 199,320 3.75 3.86 3.75 0 0 0
07/05/2009
3.75
 513,830 3.58 3.75 3.64 154,210 137,440 0
06/05/2009
3.58
 128,650 3.58 3.72 3.42 25,450 3,000 0
05/05/2009
3.58
 346,340 3.44 3.60 3.55 48,380 61,220 0
04/05/2009
3.44
 117,210 3.27 3.44 3.44 22,570 1,150 0
29/04/2009
3.27
 68,120 3.21 3.29 3.15 4,050 0 0
28/04/2009
3.21
 117,370 3.37 3.37 3.21 20,100 35,500 0
27/04/2009
3.37
 169,230 3.26 3.37 3.11 23,170 37,000 0
24/04/2009
3.26
 253,570 3.13 3.26 2.98 30,050 62,350 0
23/04/2009
3.13
 177,710 3.25 3.26 3.10 7,080 32,870 0
22/04/2009
3.25
 510,630 3.14 3.25 2.99 58,600 157,320 0
21/04/2009
3.14
 10,430 3.30 3.30 3.14 10,000 830 0
20/04/2009
3.30
 18,820 3.47 3.47 3.30 10,000 0 0
17/04/2009
3.47
 433,940 3.57 3.58 3.39 87,000 105,900 0
16/04/2009
3.57
 251,950 3.48 3.65 3.32 1,300 46,710 0
15/04/2009
3.48
 506,630 3.35 3.51 3.19 33,890 195,050 0
14/04/2009
3.35
 293,500 3.20 3.35 3.32 119,930 120,000 0
13/04/2009
3.20
 299,880 3.04 3.20 3.13 140 72,100 0
10/04/2009
3.04
 440,650 2.92 3.07 3.02 22,650 20,000 0
09/04/2009
2.92
 139,760 2.83 2.93 2.74 1,600 10,000 0
08/04/2009
2.83
 210,140 2.88 2.93 2.74 68,000 19,870 0
07/04/2009
2.88
 137,430 2.83 2.93 2.83 1,000 6,030 0
03/04/2009
2.83
 255,240 2.72 2.84 2.72 29,450 69,960 0
02/04/2009
2.72
 117,200 2.66 2.75 2.61 48,540 40,000 0
01/04/2009
2.66
 109,620 2.60 2.67 2.60 1,840 42,000 0
31/03/2009
2.60
 76,590 2.73 2.73 2.60 24,600 23,440 0
30/03/2009
2.73
 100,190 2.72 2.77 2.60 2,250 36,000 0
27/03/2009
2.72
 158,770 2.63 2.75 2.65 15,050 57,990 0
26/03/2009
2.63
 98,310 2.59 2.65 2.59 47,580 0 0
25/03/2009
2.59
 112,270 2.50 2.59 2.41 37,560 12,000 0
24/03/2009
2.50
 88,580 2.45 2.55 2.46 40,590 23,600 0
23/03/2009
2.45
 23,630 2.57 2.57 2.45 12,220 1,910 0
20/03/2009
2.57
 115,520 2.55 2.57 2.43 0 38,920 0
19/03/2009
2.55
 108,190 2.55 2.61 2.43 7,210 31,770 0
18/03/2009
2.55
 85,610 2.43 2.55 2.50 10,820 1,680 0
17/03/2009
2.43
 54,440 2.34 2.45 2.33 17,180 1,680 0
16/03/2009
2.34
 65,990 2.30 2.34 2.28 0 3,290 0
13/03/2009
2.30
 125,890 2.30 2.30 2.25 2,500 1,680 0
12/03/2009
2.30
 105,300 2.29 2.30 2.18 800 40,030 0
11/03/2009
2.29
 91,810 2.18 2.29 2.26 2,010 52,720 0
10/03/2009
2.18
 131,290 2.09 2.18 2.08 0 0 0
09/03/2009
2.09
 21,150 2.10 2.10 2.07 700 7,000 0
06/03/2009
2.10
 21,820 2.10 2.10 2.05 0 10,700 0
05/03/2009
2.10
 31,960 2.11 2.12 2.10 0 19,400 0
04/03/2009
2.11
 84,970 2.12 2.12 2.05 400 60,000 0
03/03/2009
2.12
 160,700 2.12 2.15 2.04 1,500 102,670 0
02/03/2009
2.12
 12,380 2.17 2.17 2.12 1,600 1,000 0
27/02/2009
2.17
 46,780 2.10 2.17 2.07 580 5,760 0
26/02/2009
2.10
 139,270 2.17 2.17 2.07 0 107,910 0
25/02/2009
2.17
 148,820 2.17 2.22 2.16 25,480 132,300 0
24/02/2009
2.17
 191,520 2.11 2.17 2.05 2,200 136,060 0
23/02/2009
2.11
 199,600 2.07 2.13 2.00 14,300 131,830 0
20/02/2009
2.07
 277,780 2.02 2.07 1.98 0 212,400 0
19/02/2009
2.02
 279,370 2.09 2.10 2.01 17,000 200,730 0
18/02/2009
2.09
 179,520 2.20 2.20 2.09 220 66,110 0
17/02/2009
2.20
 81,960 2.30 2.30 2.20 1,000 43,450 0
16/02/2009
2.30
 91,740 2.39 2.39 2.27 100 55,180 0
13/02/2009
2.39
 117,470 2.51 2.51 2.39 0 70,600 0
12/02/2009
2.51
 84,950 2.51 2.52 2.49 0 49,000 0
11/02/2009
2.51
 203,900 2.39 2.51 2.27 800 104,980 0
10/02/2009
2.39
 239,920 2.41 2.41 2.38 15,600 203,630 0
09/02/2009
2.41
 144,320 2.43 2.50 2.36 0 133,500 0
06/02/2009
2.43
 92,090 2.54 2.54 2.42 550 74,670 0
05/02/2009
2.54
 97,250 2.67 2.67 2.54 48,440 51,960 0
04/02/2009
2.67
 66,140 2.73 2.76 2.67 40,060 29,700 0
03/02/2009
2.73
 56,930 2.86 2.86 2.72 19,490 26,520 0
02/02/2009
2.86
 24,600 2.99 2.99 2.86 0 21,980 0
23/01/2009
2.99
 26,000 2.98 2.99 2.96 10 20,280 0
22/01/2009
2.98
 26,860 2.93 2.99 2.93 0 25,550 0
21/01/2009
2.93
 43,260 2.96 2.99 2.93 0 30,580 0
20/01/2009
2.96
 19,720 3.00 3.00 2.96 1,000 8,160 0
19/01/2009
3.00
 27,830 3.01 3.01 2.99 6,200 11,760 0
16/01/2009
3.01
 16,280 3.00 3.02 3.00 6,860 5,450 0
15/01/2009
3.00
 38,430 3.07 3.11 3.00 5,000 6,130 0
14/01/2009
3.07
 20,060 3.02 3.12 3.04 700 0 0
13/01/2009
3.02
 32,480 3.10 3.10 3.02 5,480 3,000 0
12/01/2009
3.10
 15,350 3.11 3.13 3.05 1,650 850 0
09/01/2009
3.11
 21,370 3.13 3.13 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |