CTCP Tập đoàn KIDO (kdc)

65
0.20
(0.31%)
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
(2024-04-16) 		2.20 3.51% 14,920,400 117,900 7.6
61.90
64.80
64.80
2 tháng
(2024-03-18) 		1.60 2.53% 30,883,500 -343,400 -20.9
61.50
64.80
64.80
3 tháng
(2024-02-16) 		2.50 4.01% 47,432,900 -333,670 -20.2
61.50
64.80
64.80
6 tháng
(2023-11-20) 		2.31 3.69% 94,134,700 -1,921,603 -117.7
58.95
64.80
64.80
12 tháng
(2023-05-22) 		1.52 2.40% 214,227,400 -3,959,703 -245.8
58.95
65.84
64.80
24 tháng
(2022-05-27) 		11.54 21.67% 481,556,200 -2,820,373 -105.5
52.06
68.77
64.80
36 tháng
(2021-06-01) 		16.80 35% 964,079,200 -14,990,283 -775.0
48
68.77
64.80
60 tháng
(2019-06-12) 		50.20 343.74% 1,214,786,100 -4,387,871 -323.7
11.64
68.77
64.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
64.80
0.20
 844,400 64.50 65.20 64.30 16,900 6,800 0.7
#2 15/05/2024
64.60
0.10
 881,600 64.50 64.60 64 17,700 27,000 -0.6
#3 14/05/2024
64.50
0
 852,300 64.50 64.70 64.20 23,200 25,800 -0.2
#4 13/05/2024
64.50
0
 836,800 64.80 64.80 64.30 11,200 19,500 -0.5
#5 10/05/2024
64.50
0.30
 834,900 64.40 65 64 10,900 300 0.7
#6 09/05/2024
64.20
0.40
 855,100 64 65.70 64 41,600 900 2.6
#7 08/05/2024
63.80
0.30
 822,900 63.50 64 63.10 41,000 9,600 2.0
#8 07/05/2024
63.50
0.30
 825,400 63.40 63.50 62.80 35,700 10,800 1.6
#9 06/05/2024
63.20
0.20
 750,800 63.20 63.20 62.80 19,600 1,500 1.1
#10 03/05/2024
63
0.40
 753,800 62.90 63 62.50 27,700 0 1.7
#11 02/05/2024
62.60
0.20
 728,000 62.80 62.80 62 23,000 8,700 0.9
#12 26/04/2024
62.40
0.20
 750,700 62.20 62.40 61.90 31,600 2,400 1.8
#13 25/04/2024
62.20
0.20
 735,900 62 62.20 61.60 7,100 3,600 0.2
#14 24/04/2024
62
0.10
 751,200 62 62 61.60 2,400 9,900 -0.5
#15 23/04/2024
61.90
-0.30
 728,500 62.20 62.20 61.30 3,900 7,400 -0.2
#16 22/04/2024
62.20
0
 722,900 62.20 62.40 62 5,700 7,400 -0.1
#17 19/04/2024
62.20
-0.20
 749,900 62.40 62.40 61.60 3,600 16,700 -0.8
#18 17/04/2024
62.40
-0.20
 766,100 62.30 62.60 61.50 300 26,300 -1.6
#19 16/04/2024
62.60
0
 729,200 62.50 62.60 61.50 9,400 30,000 -1.3
#20 15/04/2024
62.60
-0.30
 787,200 62.90 63 62.20 0 27,100 -1.7
#21 12/04/2024
62.90
0
 708,400 62.90 63 62.20 1,800 8,700 -0.4
#22 11/04/2024
62.90
0
 756,600 62.80 62.90 62.10 29,700 33,400 -0.2
#23 10/04/2024
62.90
0.20
 766,100 62.70 63 62 49,900 35,800 0.9
#24 09/04/2024
62.70
0.20
 730,900 62.30 62.70 62 39,800 2,000 2.4
#25 08/04/2024
62.50
1
 770,100 61.70 62.90 61.50 39,000 5,600 2.1
#26 05/04/2024
61.50
-0.40
 755,900 61.60 61.80 61.20 8,100 11,100 -0.2
#27 04/04/2024
61.90
-0.10
 750,100 61.30 62 61.30 7,200 1,800 0.3
#28 03/04/2024
62
-0.30
 812,200 62.40 62.40 61.10 1,200 69,400 -4.2
#29 02/04/2024
62.30
-0.10
 727,700 62.20 62.30 61.40 100 52,800 -3.3
#30 01/04/2024
62.40
-0.10
 820,600 62.40 62.40 61.30 11,500 77,600 -4.1
#31 29/03/2024
62.50
-0.10
 728,800 62.70 62.70 61.20 5,300 82,000 -4.7
#32 28/03/2024
62.60
0
 689,200 62.60 62.90 61.90 4,800 45,200 -2.5
#33 27/03/2024
62.60
0
 756,400 62.70 62.70 61.80 0 47,900 -3.0
#34 26/03/2024
62.60
-0.10
 755,400 62.80 62.80 62.10 3,600 40,800 -2.3
#35 25/03/2024
62.70
-0.30
 800,300 63 63.20 58.60 12,000 73,100 -3.8
#36 22/03/2024
63
-0.20
 792,500 63.20 63.30 62.40 12,900 82,700 -4.4
#37 21/03/2024
63.20
0
 724,000 63.20 63.40 62.80 5,100 31,900 -1.7
#38 20/03/2024
63.20
0
 750,900 63.20 63.50 62.70 5,700 29,700 -1.5
#39 19/03/2024
63.20
0
 845,700 63.20 63.50 62.70 115,800 9,100 6.8
#40 18/03/2024
63.20
-0.30
 734,100 63.50 63.50 61.10 9,000 56,100 -2.9
#41 15/03/2024
63.50
0.30
 1,150,500 63.20 63.50 62.20 171,500 77,800 6.0
#42 14/03/2024
63.20
-0.10
 805,100 63.30 63.50 62.20 4,500 113,500 -6.8
#43 13/03/2024
63.30
-0.20
 712,700 63.50 63.80 62.30 15,400 105,500 -5.7
#44 12/03/2024
63.50
0
 738,300 63.50 63.50 63 1,800 6,800 -0.3
#45 11/03/2024
63.50
0
 802,300 63.50 63.80 63.10 2,100 8,800 -0.4
#46 08/03/2024
63.50
0
 919,500 63.50 67.90 63.40 65,800 128,924 -4.0
#47 07/03/2024
63.50
0
 797,500 63.50 63.50 62.80 56,700 10,100 3.0
#48 06/03/2024
63.50
0
 752,300 63.50 63.50 63.20 4,800 0 0.3
#49 05/03/2024
63.50
0
 789,100 63.50 63.50 62.90 22,500 45,900 -1.5
#50 04/03/2024
63.50
0.10
 760,600 63.40 63.50 63.20 26,800 8,738 1.1
#51 01/03/2024
63.40
0.20
 684,900 63.20 63.40 62.80 10,900 8,400 0.2
#52 29/02/2024
63.20
-0.20
 736,400 63.40 63.40 62.80 18,500 56,101 -2.4
#53 28/02/2024
63.40
0
 638,900 63.40 63.50 63.20 8,200 2,200 0.4
#54 27/02/2024
63.40
0.20
 737,300 63.20 63.40 62.60 36,900 23,115 0.9
#55 26/02/2024
63.20
-0.10
 720,400 63.30 63.80 62.90 3,200 8,701 -0.3
#56 23/02/2024
63.30
0.30
 833,000 63 63.90 63 20,800 100 1.3
#57 22/02/2024
63
0.10
 817,700 62.90 64 62.70 25,800 13,200 0.8
#58 21/02/2024
62.90
0
 841,400 62.90 63.10 62.70 18,700 3,000 1.0
#59 20/02/2024
62.90
0
 775,800 62.90 63.20 62.60 33,900 17,300 1.0
#60 19/02/2024
62.90
0.60
 806,200 62.30 62.90 62.10 64,709 1,700 3.9
#61 16/02/2024
62.30
0.10
 729,500 62.20 62.40 61.90 36,100 0 2.2
#62 15/02/2024
62.20
0.20
 858,200 62 62.20 61.60 100 1,200 -0.1
#63 07/02/2024
62
0.10
 735,000 61.90 62 61.50 6,300 1,000 0.3
#64 06/02/2024
61.90
0.20
 729,300 61.70 61.90 61.50 600 5,133 -0.3
#65 05/02/2024
61.70
0.30
 752,000 61.40 61.80 61.10 20,600 1,200 1.2
#66 02/02/2024
61.40
-0.10
 751,300 61.50 61.70 60.90 0 11,200 -0.7
#67 01/02/2024
61.50
0.30
 758,000 61.20 61.60 61.10 14,500 11,600 0.2
#68 31/01/2024
61.20
-0.40
 780,700 61.60 61.60 61 300 3,100 -0.2
#69 30/01/2024
61.60
-0.20
 763,500 61.80 61.90 61.50 1,500 3,400 -0.1
#70 29/01/2024
61.80
-0.20
 743,500 62 62.10 61.40 0 29,000 -1.8
#71 26/01/2024
62
0.20
 722,800 61.80 62 61.60 3,900 0 0.2
#72 25/01/2024
61.80
-0.20
 712,400 62 62 61.60 0 0 0
#73 24/01/2024
62
0
 728,400 62 62.20 61.60 0 5,300 -0.3
#74 23/01/2024
62
0
 754,300 62 62.40 61.40 100 31,600 -1.9
#75 22/01/2024
62
-0.20
 744,100 62.20 62.50 61.70 4,800 13,600 -0.5
#76 19/01/2024
62.20
0.20
 808,300 62 62.50 61.70 4,800 9,100 -0.3
#77 18/01/2024
62
0
 748,600 62 62.10 61.50 300 28,800 -1.8
#78 17/01/2024
62
0.10
 728,300 61.90 62 61.60 0 3,800 -0.2
#79 16/01/2024
61.90
0.20
 741,000 61.70 62 61.30 0 200 -0.0
#80 15/01/2024
61.70
0.10
 727,100 61.60 62.80 61.40 0 3,600 -0.2
#81 12/01/2024
61.60
-0.20
 777,700 61.80 61.90 61.30 3,600 0 0.2
#82 11/01/2024
61.80
-0.20
 721,300 62 62.30 61.60 2,900 600 0.1
#83 10/01/2024
62.00
0
 743,000 62.00 62.00 61.70 4,000 0 0.3
#84 09/01/2024
62.00
0
 695,600 62.00 62.10 61.80 3,000 100 0.2
#85 08/01/2024
62.00
0
 793,400 62.00 62.39 61.80 13,500 4,700 0.6
#86 05/01/2024
62.00
0
 726,100 62.00 62.20 61.80 300 400 -0.0
#87 04/01/2024
62.00
0
 762,300 62.00 62.20 61.70 4,100 3,700 0.0
#88 03/01/2024
62.00
0
 928,100 62.00 62.49 61.70 300 20,400 -1.3
#89 02/01/2024
62.00
0
 794,800 62.00 63.38 61.80 3,600 4,900 -0.1
#90 29/12/2023
62.00
0
 752,300 62.00 62.00 61.80 2,500 2,600 -0.0
#91 28/12/2023
62.00
0
 761,100 62.00 62.98 61.80 18,600 37,600 -1.2
#92 27/12/2023
62.00
-0.39
 808,700 62.39 62.69 61.70 16,200 35,900 -1.2
#93 26/12/2023
62.39
0.39
 845,000 62.00 62.39 61.51 0 19,200 -1.2
#94 25/12/2023
62.00
0
 748,100 62.00 62.49 61.51 6,000 11,500 -0.3
#95 22/12/2023
62.00
0
 753,500 62.00 62.00 61.31 19,900 12,100 0.5
#96 21/12/2023
62.00
0.10
 941,400 61.90 62.00 61.31 0 19,200 -1.2
#97 20/12/2023
61.90
0
 1,014,600 61.90 61.90 61.31 32,000 2,900 1.8
#98 19/12/2023
61.90
0.20
 915,300 61.70 62.00 61.51 300 1,900 -0.1
#99 18/12/2023
61.70
0.69
 991,800 61.02 61.90 61.02 23,500 11,600 0.7
#100 15/12/2023
61.02
-0.79
 1,110,400 61.80 62.00 61.02 15,800 374,200 -22.2

Chính sách bảo mật | Điều khoản sử dụng |