CTCP Tập đoàn KIDO (kdc)

54.80
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
(2024-08-19) 		-0.10 -0.18% 13,843,200 -839,332 -46.1
54.80
55.60
54.80
2 tháng
(2024-07-18) 		-1.80 -3.18% 30,610,900 12,977,488 718.0
54.50
58.30
54.80
3 tháng
(2024-06-18) 		-4.80 -8.05% 47,743,400 11,578,558 638.5
54.50
59.60
54.80
6 tháng
(2024-03-20) 		-3.49 -5.99% 96,429,700 10,696,106 583.3
54.50
62.20
54.80
12 tháng
(2023-09-22) 		-3.74 -6.40% 195,200,400 8,868,003 470.4
54.37
62.20
54.80
24 tháng
(2022-09-27) 		-2.84 -4.92% 448,104,500 -2,091,557 -197.2
48.02
62.20
54.80
36 tháng
(2021-10-04) 		7.90 16.85% 866,461,100 10,686,333 674.5
44.80
63.43
54.80
60 tháng
(2019-10-14) 		39.98 269.89% 1,273,407,740 7,649,995 301.9
10.74
63.43
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
54.80
 847,400 54.80 55 54.40 300 2,000 0
13/09/2024
54.80
 568,800 55 55 54.40 1,100 21,080 -1.1
12/09/2024
54.80
 711,000 55.10 55.10 54.60 300 9,000 -0.5
11/09/2024
54.80
 665,600 55 55 54.40 3,500 16,800 -0.7
10/09/2024
54.80
 721,300 55.30 55.30 54.60 2,400 420,790 -23.0
09/09/2024
55.10
 711,400 55 55.20 54.60 3,900 41,000 -2.0
06/09/2024
55.10
 699,800 55.30 55.30 54.70 600 7,000 -0.4
05/09/2024
55.20
 739,900 55.30 55.70 54.90 3,900 39,900 -2.0
04/09/2024
55.30
 690,700 55.20 55.40 55 0 12,400 -0.7
30/08/2024
55.40
 776,100 55.30 55.60 55 21,375 19,733 0.1
29/08/2024
55.30
 723,300 55.10 55.40 55.10 6,900 17,900 -0.6
28/08/2024
55.30
 737,700 55.50 55.50 55 600 30,200 -1.6
27/08/2024
55.30
 738,500 55 55.50 55 0 23,304 -1.3
26/08/2024
55.30
 815,300 55.50 55.70 55.20 0 24,400 -1.4
23/08/2024
55.50
 1,034,200 55.70 56 55.20 600 20,400 -1.1
22/08/2024
55.60
 1,007,100 55.90 55.90 55.30 11,600 36,100 -1.4
21/08/2024
55.60
 874,200 55.20 56.40 55 22,600 16,500 0.3
20/08/2024
55.50
 874,000 55 55.50 54.50 10,200 14,400 -0.2
19/08/2024
54.90
 754,300 54.60 55.40 54.60 6,700 164,700 -8.6
16/08/2024
55.40
 762,500 54.80 55.40 54 3,300 178,238 -9.5
15/08/2024
54.50
 842,500 55.20 55.20 54.20 17,200 189,000 -9.4
14/08/2024
55.20
 868,900 54.90 55.40 54.20 8,621,290 177,300 458.5
13/08/2024
55.10
 822,500 55.20 55.20 54.30 300 168,700 -9.2
12/08/2024
55.30
 787,400 55.50 55.50 54.60 900 175,500 -9.6
09/08/2024
55.50
 795,100 54.90 55.50 54.10 0 173,100 -9.4
08/08/2024
55
 789,300 55.30 55.30 54.10 5,000 179,800 -9.5
07/08/2024
55.30
 814,900 56.20 56.20 55.10 400 173,400 -9.6
06/08/2024
56.40
 827,300 56.40 56.40 55.50 11,400 160,900 -8.3
05/08/2024
56.60
 754,400 57.50 57.60 56.40 8,100 147,800 -7.9
02/08/2024
57.70
 826,400 58 58 56.90 800 174,400 -9.9
01/08/2024
58.10
 742,300 58.30 58.30 57.40 1,800 30,000 -1.6
31/07/2024
58.30
 719,100 58.30 58.50 57.50 7,100 6,000 0.1
30/07/2024
58.30
 707,500 58.70 58.70 58.30 24,800 32,155 -0.4
29/07/2024
58.30
 765,000 58.60 59 58 10,100 26,200 -0.9
26/07/2024
58
 719,800 56.20 58 55.70 7,427,990 324,700 401.2
25/07/2024
56.20
 628,300 56.30 56.30 55.90 300 1,020 -0.0
24/07/2024
56.30
 641,000 56.30 56.40 55.90 1,500 102 0.1
23/07/2024
56.40
 772,000 56.40 56.50 55.70 1,400 21,545 -1.1
22/07/2024
56.50
 735,600 56.50 56.50 56.10 13,800 2,900 0.6
19/07/2024
56.50
 720,400 56.40 56.60 56.30 1,500 600 0.1
18/07/2024
56.60
 725,500 56.50 56.60 56 1,500 300 0.1
17/07/2024
56.30
 758,400 56.60 56.70 56.10 10,500 3,600 0.4
16/07/2024
56.70
 783,200 56.60 56.70 56.20 1,800 12,200 -0.6
15/07/2024
56.70
 721,300 56.90 56.90 56.20 2,900 21,000 -1.0
12/07/2024
56.80
 719,700 56.70 56.90 55.90 1,500 52,456 -2.9
11/07/2024
56.80
 711,300 57.10 57.10 56.10 0 0 0
10/07/2024
56.90
 797,000 57.20 57.30 56.40 9,300 44,200 -2.0
09/07/2024
57.10
 725,400 56.70 57.10 56.40 1,000 17,300 -0.9
08/07/2024
56.40
 778,500 57.30 57.30 56.40 1,200 31,700 -1.8
05/07/2024
57
 736,900 57.10 57.10 56.50 1,800 3,600 -0.1
04/07/2024
56.70
 822,900 57.50 57.50 56.70 1,800 12,700 -0.6
03/07/2024
57.10
 791,900 57.50 57.60 56.70 3,100 26,200 -1.3
02/07/2024
57
 801,800 55.90 57 55.10 14,800 25,600 -0.6
01/07/2024
55.50
 691,100 55 55.50 54.10 2,800 120,400 -6.4
28/06/2024
55
 500,500 55.90 55.90 54.30 1,300 104,090 -5.6
27/06/2024
55
 632,300 57.20 57.40 55 1,830 71,600 -3.9
26/06/2024
57.30
 714,200 57.90 57.90 56.80 0 94,967 -5.4
25/06/2024
57.90
 756,800 57.60 58 57.30 36 31,333 -1.8
24/06/2024
58
 1,224,400 58.40 59.40 54.80 66,650 422,000 -20.2
21/06/2024
58.40
 1,057,000 58.60 59.70 57.80 83,000 196,900 -6.6
20/06/2024
58.40
 778,300 58.30 58.60 57.60 1,200 182,900 -10.5
19/06/2024
58.40
 841,000 59.80 59.80 58.20 300 87,700 -5.1
18/06/2024
59.60
 788,600 59.80 60.30 59.30 2,100 45,400 -2.6
17/06/2024
60
 884,100 60.90 60.90 59.50 501 62,700 -3.7
14/06/2024
60.90
 1,006,800 62.10 62.10 60.10 29,447 110,500 -4.9
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08)
13/06/2024
62.20
 977,900 64.30 64.30 61.80 0 0 0
12/06/2024
60.32
 833,200 59.95 60.60 59.95 52,199 5,300 3.1
11/06/2024
59.95
 938,300 60.23 60.50 59.77 18,100 120,220 -6.6
10/06/2024
60.23
 1,076,300 60.78 61.06 59.95 36,798 218,666 -11.9
07/06/2024
60.60
 906,500 60.50 60.69 59.95 100 20,641 -1.3
06/06/2024
60.50
 915,200 60.87 60.87 60.13 13,100 30,602 -1.1
05/06/2024
60.87
 888,800 60.41 60.87 60.32 46,200 4,482 2.7
04/06/2024
60.32
 836,900 60.60 60.60 59.58 29,200 2,000 1.8
03/06/2024
60.23
 871,200 60.60 60.60 59.86 3,100 5,800 -0.2
31/05/2024
59.95
 830,700 60.41 60.41 59.95 0 21,200 -1.4
30/05/2024
60.23
 819,700 60.41 60.41 59.86 300 8,000 -0.5
29/05/2024
60.23
 878,200 60.41 60.60 59.58 7,200 30,700 -1.5
28/05/2024
60.23
 829,600 60.13 60.96 59.67 2,700 9,800 -0.5
27/05/2024
60.13
 835,300 60.04 60.23 59.67 17,200 15,100 0.1
24/05/2024
60.13
 773,200 60.41 60.41 59.40 2,800 43,886 -2.7
23/05/2024
60.32
 803,000 59.77 60.41 59.67 43,000 2,000 2.7
22/05/2024
59.86
 890,600 60.69 60.69 59.49 22,600 62,200 -2.6
21/05/2024
60.04
 907,700 60.41 60.41 59.30 24,800 74,500 -3.2
20/05/2024
60.13
 826,400 60.32 60.32 59.40 36,000 45,200 -0.6
17/05/2024
59.95
 853,000 59.77 59.95 59.40 39,300 10,600 1.9
16/05/2024
59.77
 844,400 59.49 60.13 59.30 16,900 6,800 0.7
15/05/2024
59.58
 881,600 59.49 59.58 59.03 17,700 27,000 -0.6
14/05/2024
59.49
 852,300 59.49 59.67 59.21 23,200 25,800 -0.2
13/05/2024
59.49
 836,800 59.77 59.77 59.30 11,200 19,500 -0.5
10/05/2024
59.49
 834,900 59.40 59.95 59.03 10,900 300 0.7
09/05/2024
59.21
 855,100 59.03 60.60 59.03 41,600 900 2.6
08/05/2024
58.84
 822,900 58.57 59.03 58.20 41,000 9,600 2.0
07/05/2024
58.57
 825,400 58.47 58.57 57.92 35,700 10,800 1.6
06/05/2024
58.29
 750,800 58.29 58.29 57.92 19,600 1,500 1.1
03/05/2024
58.11
 753,800 58.01 58.11 57.64 27,700 0 1.7
02/05/2024
57.74
 728,000 57.92 57.92 57.18 23,000 8,700 0.9
26/04/2024
57.55
 750,700 57.37 57.55 57.09 31,600 2,400 1.8
25/04/2024
57.37
 735,900 57.18 57.37 56.81 7,100 3,600 0.2
24/04/2024
57.18
 751,200 57.18 57.18 56.81 2,400 9,900 -0.5
23/04/2024
57.09
 728,500 57.37 57.37 56.54 3,900 7,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |