CTCP Tập đoàn KIDO (kdc)

54.60
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
(2024-08-20) 		-0.90 -1.62% 16,133,000 -765,132 -42.0
54.50
55.60
54.60
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
54.50
58.30
54.60
3 tháng
(2024-06-21) 		-3.80 -6.51% 48,379,600 11,807,158 652.2
54.50
58.40
54.60
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
54.50
62.20
54.60
12 tháng
(2023-09-25) 		-3.85 -6.59% 197,602,400 8,775,303 465.3
54.37
62.20
54.60
24 tháng
(2022-09-30) 		-2.13 -3.75% 448,465,100 -2,074,957 -195.4
48.02
62.20
54.60
36 tháng
(2021-10-05) 		8.10 17.43% 868,468,800 10,694,433 675.2
44.80
63.43
54.60
60 tháng
(2019-10-16) 		39.11 252.51% 1,276,160,490 7,571,055 297.4
10.74
63.43
54.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
9.67
 29,580 9.50 9.67 9.33 14,110 0 0
16/04/2008
9.50
 25,220 9.67 9.67 9.50 22,690 2,000 0
11/04/2008
9.67
 34,490 9.84 9.84 9.67 31,280 1,740 0
10/04/2008
9.84
 71,510 10.00 10.00 9.84 66,610 0 0
09/04/2008
10.00
 78,970 9.84 10.00 9.84 46,960 30,000 0
08/04/2008
9.84
 145,840 9.67 9.84 9.67 140,920 56,440 0
07/04/2008
9.67
 1,320 9.50 9.67 9.67 1,140 0 0
04/04/2008
9.50
 30 9.42 9.50 9.50 50,000 0 0
03/04/2008
9.42
 600 9.33 9.42 9.42 100 300 0
02/04/2008
9.33
 200 9.25 9.33 9.33 200 0 0
01/04/2008
9.25
 2,010 9.16 9.25 9.25 0 0 0
31/03/2008
9.16
 23,260 9.08 9.16 9.08 19,810 21,000 0
28/03/2008
9.08
 30,970 9.00 9.08 9.08 22,450 19,800 0
27/03/2008
9.00
 31,430 8.91 9.00 9.00 12,500 30,000 0
26/03/2008
8.91
 98,690 9.33 9.33 8.91 24,900 17,150 0
25/03/2008
9.33
 32,650 9.75 9.75 9.33 18,360 8,000 0
24/03/2008
9.75
 29,780 10.26 10.26 9.75 29,410 28,840 0
21/03/2008
10.26
 39,570 10.76 10.84 10.26 960 30,980 0
20/03/2008
10.76
 22,210 10.68 10.93 10.59 430 1,200 0
19/03/2008
10.68
 69,620 11.18 11.18 10.68 0 36,720 0
18/03/2008
11.18
 23,060 11.69 11.69 11.18 0 0 0
17/03/2008
11.69
 24,980 12.27 12.27 11.69 7,320 0 0
14/03/2008
12.27
 39,530 12.02 12.27 12.02 26,450 12,020 0
13/03/2008
12.02
 37,600 11.94 12.27 11.94 8,410 15,470 0
12/03/2008
11.94
 33,640 11.77 12.11 11.26 10,550 0 0
11/03/2008
11.77
 91,240 12.11 12.44 11.77 7,910 2,260 0
10/03/2008
12.11
 32,170 11.60 12.11 12.11 29,270 2,520 0
07/03/2008
11.60
 18,310 11.10 11.60 11.10 1,510 0 0
06/03/2008
11.10
 10,000 10.59 11.10 11.10 0 0 0
05/03/2008
10.59
 96,400 11.10 11.10 10.59 64,000 1,410 0
04/03/2008
11.10
 6,210 11.60 11.60 11.10 100 170 0
03/03/2008
11.60
 19,220 12.19 12.19 11.60 600 0 0
29/02/2008
12.19
 42,080 12.36 12.53 12.19 27,080 19,360 0
28/02/2008
12.36
 37,550 12.44 12.78 12.36 33,900 25,050 0
27/02/2008
12.44
 131,820 12.44 12.61 12.44 118,820 75,620 0
26/02/2008
12.44
 100,250 12.61 12.95 12.02 49,750 8,000 0
25/02/2008
12.61
 98,000 12.02 12.61 12.53 62,600 4,870 0
22/02/2008
12.02
 31,100 12.61 12.61 12.02 16,950 7,220 0
21/02/2008
12.61
 30,760 13.20 13.20 12.61 11,930 0 0
20/02/2008
13.20
 64,490 13.87 13.87 13.20 10,250 32,360 0
19/02/2008
13.87
 26,360 14.04 14.04 13.87 0 200 0
18/02/2008
14.04
 86,720 14.38 14.38 13.79 50,000 11,220 0
15/02/2008
14.38
 34,540 14.38 14.38 14.21 9,950 0 0
14/02/2008
14.38
 41,960 14.12 14.71 14.38 19,140 21,580 0
13/02/2008
14.12
 60,170 14.54 14.54 14.12 24,000 15,160 0
12/02/2008
14.54
 34,230 14.88 15.22 14.46 17,280 2,000 0
01/02/2008
14.88
 37,200 14.63 14.88 14.71 19,020 0 0
31/01/2008
14.63
 126,810 14.54 14.63 14.29 81,400 6,600 0
30/01/2008
14.54
 98,820 13.87 14.54 14.38 60,110 25,460 0
29/01/2008
13.87
 72,620 13.37 13.96 13.53 37,410 16,000 0
28/01/2008
13.37
 55,470 13.03 13.37 13.11 41,090 2,410 0
25/01/2008
13.03
 44,470 12.86 13.11 12.86 20,470 8,780 0
24/01/2008
12.86
 68,990 13.11 13.45 12.86 0 0 0
23/01/2008
13.11
 48,330 13.79 13.79 13.11 6,000 9,380 0
22/01/2008
13.79
 56,740 13.96 13.96 13.37 19,700 17,550 0
21/01/2008
13.96
 11,640 14.29 14.29 13.96 600 2,000 0
18/01/2008
14.29
 26,770 14.21 14.29 14.21 10,610 600 0
17/01/2008
14.21
 40,330 14.71 14.88 14.21 0 0 0
16/01/2008
14.71
 53,680 14.04 14.71 14.04 12,000 18,410 0
15/01/2008
14.04
 53,810 14.71 14.71 14.04 20,050 20,400 0
14/01/2008
14.71
 17,100 15.05 15.05 14.63 8,840 260 0
11/01/2008
15.05
 24,000 14.71 15.30 14.96 19,200 550 0
10/01/2008
14.71
 75,040 15.47 15.47 14.71 29,040 66,430 0
09/01/2008
15.47
 6,570 15.89 15.89 15.47 50 460 0
08/01/2008
15.89
 19,920 15.72 15.89 15.80 18,660 1,420 0
07/01/2008
15.72
 20,990 15.89 15.89 15.55 20,030 3,720 0
04/01/2008
15.89
 9,310 15.80 15.89 15.64 6,050 4,800 0
03/01/2008
15.80
 15,850 15.97 15.97 15.72 7,000 5,700 0
02/01/2008
15.97
 20,060 16.31 16.31 15.97 2,200 1,000 0
28/12/2007
16.31
 19,110 16.22 16.39 16.06 15,090 0 0
27/12/2007
16.22
 13,760 16.14 16.39 15.97 11,310 0 0
26/12/2007
16.14
 8,250 15.97 16.14 15.97 700 0 0
25/12/2007
15.97
 27,350 16.39 16.39 15.80 890 23,310 0
24/12/2007
16.39
 18,320 16.48 16.56 15.97 16,240 630 0
21/12/2007
16.48
 23,070 16.39 16.48 16.22 19,700 1,000 0
20/12/2007
16.39
 39,620 16.48 16.48 15.97 18,790 300 0
19/12/2007
16.48
 31,900 15.97 16.48 15.89 14,830 4,180 0
18/12/2007
15.97
 40,390 15.30 15.97 15.30 30,800 5,600 0
17/12/2007
15.30
 39,720 15.55 15.55 15.30 24,250 23,490 0
14/12/2007
15.55
 35,880 16.14 16.14 15.55 1,700 17,470 0
13/12/2007
16.14
 32,640 16.48 16.48 16.14 100 3,150 0
12/12/2007
16.48
 26,980 16.48 16.56 16.31 0 1,300 0
11/12/2007
16.48
 35,180 16.65 16.65 16.48 16,430 410 0
10/12/2007
16.65
 31,240 16.90 16.90 16.65 10,960 830 0
07/12/2007
16.90
 41,600 16.90 16.98 16.81 29,550 18,050 0
06/12/2007
16.90
 55,420 16.90 16.90 16.81 31,520 16,910 0
05/12/2007
16.90
 85,370 17.15 17.15 16.81 34,910 29,060 0
04/12/2007
17.15
 64,910 17.23 17.23 17.07 42,000 25,430 0
03/12/2007
17.23
 50,450 16.81 17.23 16.81 29,220 11,430 0
30/11/2007
16.81
 54,350 17.15 17.15 16.81 1,820 49,750 0
29/11/2007
17.15
 100,280 17.23 17.23 16.81 44,180 67,000 0
28/11/2007
17.23
 109,550 16.81 17.32 17.15 97,170 30,160 0
27/11/2007
16.81
 51,980 16.90 17.15 16.73 21,100 1,000 0
26/11/2007
16.90
 68,230 16.81 16.98 16.65 21,700 4,020 0
23/11/2007
16.81
 64,350 17.15 17.15 16.81 12,200 1,650 0
22/11/2007
17.15
 14,050 17.07 17.32 17.07 100 10,520 0
21/11/2007
17.07
 29,660 17.23 17.23 16.90 2,570 8,710 0
20/11/2007
17.23
 18,100 17.65 17.65 17.23 250 6,880 0
19/11/2007
17.65
 48,090 17.23 17.65 17.07 40,300 2,000 0
16/11/2007
17.23
 29,470 17.23 17.23 17.07 0 460 0

Chính sách bảo mật | Điều khoản sử dụng |