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)
21/03/2008
10.14
 39,570 10.63 10.72 10.14 960 30,980 0
20/03/2008
10.63
 22,210 10.55 10.80 10.47 430 1,200 0
19/03/2008
10.55
 69,620 11.05 11.05 10.55 0 36,720 0
18/03/2008
11.05
 23,060 11.55 11.55 11.05 0 0 0
17/03/2008
11.55
 24,980 12.13 12.13 11.55 7,320 0 0
14/03/2008
12.13
 39,530 11.88 12.13 11.88 26,450 12,020 0
13/03/2008
11.88
 37,600 11.80 12.13 11.80 8,410 15,470 0
12/03/2008
11.80
 33,640 11.63 11.96 11.13 10,550 0 0
11/03/2008
11.63
 91,240 11.96 12.30 11.63 7,910 2,260 0
10/03/2008
11.96
 32,170 11.47 11.96 11.96 29,270 2,520 0
07/03/2008
11.47
 18,310 10.97 11.47 10.97 1,510 0 0
06/03/2008
10.97
 10,000 10.47 10.97 10.97 0 0 0
05/03/2008
10.47
 96,400 10.97 10.97 10.47 64,000 1,410 0
04/03/2008
10.97
 6,210 11.47 11.47 10.97 100 170 0
03/03/2008
11.47
 19,220 12.05 12.05 11.47 600 0 0
29/02/2008
12.05
 42,080 12.21 12.38 12.05 27,080 19,360 0
28/02/2008
12.21
 37,550 12.30 12.63 12.21 33,900 25,050 0
27/02/2008
12.30
 131,820 12.30 12.46 12.30 118,820 75,620 0
26/02/2008
12.30
 100,250 12.46 12.79 11.88 49,750 8,000 0
25/02/2008
12.46
 98,000 11.88 12.46 12.38 62,600 4,870 0
22/02/2008
11.88
 31,100 12.46 12.46 11.88 16,950 7,220 0
21/02/2008
12.46
 30,760 13.04 13.04 12.46 11,930 0 0
20/02/2008
13.04
 64,490 13.71 13.71 13.04 10,250 32,360 0
19/02/2008
13.71
 26,360 13.87 13.87 13.71 0 200 0
18/02/2008
13.87
 86,720 14.21 14.21 13.63 50,000 11,220 0
15/02/2008
14.21
 34,540 14.21 14.21 14.04 9,950 0 0
14/02/2008
14.21
 41,960 13.96 14.54 14.21 19,140 21,580 0
13/02/2008
13.96
 60,170 14.37 14.37 13.96 24,000 15,160 0
12/02/2008
14.37
 34,230 14.71 15.04 14.29 17,280 2,000 0
01/02/2008
14.71
 37,200 14.46 14.71 14.54 19,020 0 0
31/01/2008
14.46
 126,810 14.37 14.46 14.12 81,400 6,600 0
30/01/2008
14.37
 98,820 13.71 14.37 14.21 60,110 25,460 0
29/01/2008
13.71
 72,620 13.21 13.79 13.38 37,410 16,000 0
28/01/2008
13.21
 55,470 12.88 13.21 12.96 41,090 2,410 0
25/01/2008
12.88
 44,470 12.71 12.96 12.71 20,470 8,780 0
24/01/2008
12.71
 68,990 12.96 13.29 12.71 0 0 0
23/01/2008
12.96
 48,330 13.63 13.63 12.96 6,000 9,380 0
22/01/2008
13.63
 56,740 13.79 13.79 13.21 19,700 17,550 0
21/01/2008
13.79
 11,640 14.12 14.12 13.79 600 2,000 0
18/01/2008
14.12
 26,770 14.04 14.12 14.04 10,610 600 0
17/01/2008
14.04
 40,330 14.54 14.71 14.04 0 0 0
16/01/2008
14.54
 53,680 13.87 14.54 13.87 12,000 18,410 0
15/01/2008
13.87
 53,810 14.54 14.54 13.87 20,050 20,400 0
14/01/2008
14.54
 17,100 14.87 14.87 14.46 8,840 260 0
11/01/2008
14.87
 24,000 14.54 15.12 14.79 19,200 550 0
10/01/2008
14.54
 75,040 15.29 15.29 14.54 29,040 66,430 0
09/01/2008
15.29
 6,570 15.70 15.70 15.29 50 460 0
08/01/2008
15.70
 19,920 15.54 15.70 15.62 18,660 1,420 0
07/01/2008
15.54
 20,990 15.70 15.70 15.37 20,030 3,720 0
04/01/2008
15.70
 9,310 15.62 15.70 15.45 6,050 4,800 0
03/01/2008
15.62
 15,850 15.79 15.79 15.54 7,000 5,700 0
02/01/2008
15.79
 20,060 16.12 16.12 15.79 2,200 1,000 0
28/12/2007
16.12
 19,110 16.03 16.20 15.87 15,090 0 0
27/12/2007
16.03
 13,760 15.95 16.20 15.79 11,310 0 0
26/12/2007
15.95
 8,250 15.79 15.95 15.79 700 0 0
25/12/2007
15.79
 27,350 16.20 16.20 15.62 890 23,310 0
24/12/2007
16.20
 18,320 16.28 16.37 15.79 16,240 630 0
21/12/2007
16.28
 23,070 16.20 16.28 16.03 19,700 1,000 0
20/12/2007
16.20
 39,620 16.28 16.28 15.79 18,790 300 0
19/12/2007
16.28
 31,900 15.79 16.28 15.70 14,830 4,180 0
18/12/2007
15.79
 40,390 15.12 15.79 15.12 30,800 5,600 0
17/12/2007
15.12
 39,720 15.37 15.37 15.12 24,250 23,490 0
14/12/2007
15.37
 35,880 15.95 15.95 15.37 1,700 17,470 0
13/12/2007
15.95
 32,640 16.28 16.28 15.95 100 3,150 0
12/12/2007
16.28
 26,980 16.28 16.37 16.12 0 1,300 0
11/12/2007
16.28
 35,180 16.45 16.45 16.28 16,430 410 0
10/12/2007
16.45
 31,240 16.70 16.70 16.45 10,960 830 0
07/12/2007
16.70
 41,600 16.70 16.78 16.62 29,550 18,050 0
06/12/2007
16.70
 55,420 16.70 16.70 16.62 31,520 16,910 0
05/12/2007
16.70
 85,370 16.95 16.95 16.62 34,910 29,060 0
04/12/2007
16.95
 64,910 17.03 17.03 16.87 42,000 25,430 0
03/12/2007
17.03
 50,450 16.62 17.03 16.62 29,220 11,430 0
30/11/2007
16.62
 54,350 16.95 16.95 16.62 1,820 49,750 0
29/11/2007
16.95
 100,280 17.03 17.03 16.62 44,180 67,000 0
28/11/2007
17.03
 109,550 16.62 17.11 16.95 97,170 30,160 0
27/11/2007
16.62
 51,980 16.70 16.95 16.53 21,100 1,000 0
26/11/2007
16.70
 68,230 16.62 16.78 16.45 21,700 4,020 0
23/11/2007
16.62
 64,350 16.95 16.95 16.62 12,200 1,650 0
22/11/2007
16.95
 14,050 16.87 17.11 16.87 100 10,520 0
21/11/2007
16.87
 29,660 17.03 17.03 16.70 2,570 8,710 0
20/11/2007
17.03
 18,100 17.45 17.45 17.03 250 6,880 0
19/11/2007
17.45
 48,090 17.03 17.45 16.87 40,300 2,000 0
16/11/2007
17.03
 29,470 17.03 17.03 16.87 0 460 0
15/11/2007
17.03
 38,340 16.28 17.03 16.87 12,810 4,300 0
14/11/2007
16.28
 179,670 16.78 17.61 16.28 70,940 130,870 0
13/11/2007
16.78
 71,910 17.20 17.20 16.78 960 30,640 0
12/11/2007
17.20
 68,720 17.95 17.95 17.20 9,630 56,910 0
09/11/2007
17.95
 98,490 17.20 17.95 17.03 86,120 0 0
08/11/2007
17.20
 26,990 16.87 17.28 17.20 160 1,000 0
07/11/2007
16.87
 178,760 16.78 17.20 16.78 19,590 168,230 0
06/11/2007
16.78
 213,810 17.61 17.61 16.78 36,630 192,350 0
05/11/2007
17.61
 129,980 18.53 18.53 17.61 50,910 102,580 0
02/11/2007
18.53
 52,460 17.70 18.53 18.44 100 10,780 0
01/11/2007
17.70
 89,860 16.87 17.70 17.11 9,050 59,450 0
31/10/2007
16.87
 210,930 17.70 18.44 16.87 29,240 195,120 0
30/10/2007
17.70
 217,670 18.61 18.61 17.70 65,900 209,590 0
29/10/2007
18.61
 156,060 19.52 19.77 18.61 500 143,690 0
26/10/2007
19.52
 17,590 19.69 19.94 19.52 2,280 16,700 0
25/10/2007
19.69
 64,360 20.36 20.36 19.69 1,400 56,280 0
24/10/2007
20.36
 41,180 20.11 20.44 20.19 15,480 9,410 0

Chính sách bảo mật | Điều khoản sử dụng |