CTCP Tập đoàn KIDO (kdc)

58.70
-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
(2024-12-23) 		-0.50 -0.84% 9,391,700 -200,167 -11.8
58.10
59.30
58.70
2 tháng
(2024-11-21) 		8.70 17.37% 24,479,600 -3,704,402 -187.9
50
59.60
58.70
3 tháng
(2024-10-22) 		7.90 15.52% 37,756,400 -4,257,234 -215.4
49.95
59.60
58.70
6 tháng
(2024-07-24) 		3.16 5.68% 82,603,000 -7,975,334 -415.9
49.71
59.60
58.70
12 tháng
(2024-01-26) 		2.29 4.05% 176,807,200 -10,339,013 -555.1
49.71
61.47
58.70
24 tháng
(2023-01-31) 		3.36 6.07% 426,643,900 -18,857,243 -1,074.1
47.45
61.47
58.70
36 tháng
(2022-02-07) 		11.24 23.64% 754,320,200 -11,088,983 -525.4
44.28
62.68
58.70
60 tháng
(2020-02-17) 		45.53 343.21% 1,320,379,880 -11,289,771 -800.9
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)
27/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
27/08/2020
27.74
 950,620 27.12 28.36 27.43 179,360 110,290 2.5
26/08/2020
27.12
 858,760 27.05 27.71 27.05 153,800 18,890 5.0
25/08/2020
27.05
 1,219,270 26.94 27.93 26.46 9,210 11,040 -0.1
24/08/2020
26.94
 1,219,570 26.72 27.34 26.90 256,060 77,960 6.5
21/08/2020
26.72
 1,254,780 25.87 26.94 26.17 297,380 192,110 3.8
20/08/2020
25.87
 1,826,150 24.69 25.94 24.73 20,230 101,430 -2.8
19/08/2020
24.69
 398,390 24.69 24.80 24.51 9,990 6,180 0.1
18/08/2020
24.69
 240,280 24.47 24.88 24.32 13,080 28,680 -0.5
17/08/2020
24.47
 275,860 23.95 24.47 23.51 17,020 2,970 0.5
14/08/2020
23.95
 824,410 24.76 24.76 23.81 700 174,530 -5.7
13/08/2020
24.76
 686,740 24.76 24.99 24.43 690 128,350 -4.3
12/08/2020
24.76
 672,780 24.91 24.99 24.40 100 105,490 -3.5
11/08/2020
24.91
 1,026,650 25.13 25.43 24.18 0 123,960 -4.2
10/08/2020
25.13
 1,555,440 24.58 25.80 24.95 25,430 262,000 -8.1
07/08/2020
24.58
 462,400 24.62 25.02 24.32 1,600 25,050 -0.8
06/08/2020
24.62
 969,500 23.40 24.84 23.40 24,250 6,650 0.6
05/08/2020
23.40
 510,710 23.36 23.55 23.22 3,620 11,280 -0.2
04/08/2020
23.36
 504,240 22.92 23.40 22.92 4,120 1,660 0.1
03/08/2020
22.92
 595,750 22.07 22.92 21.82 59,500 5,350 1.6
31/07/2020
22.07
 405,020 22.07 22.07 21.45 22,300 3,650 0.6
30/07/2020
22.07
 260,200 22.04 22.11 21.89 3,937,296 11,460 124.8
29/07/2020
22.04
 402,930 22.04 22.04 20.86 3,937,296 11,460 124.8
28/07/2020
22.04
 386,350 21.67 22.11 21.30 39,620 5,090 1.0
27/07/2020
21.67
 506,850 22.48 22.48 21.01 24,530 7,690 0.5
24/07/2020
22.48
 853,520 23.03 23.29 21.45 3,190 16,750 -0.4
23/07/2020
23.03
 456,840 23.00 23.22 22.77 482,000 6,220 30.1
22/07/2020
23.00
 423,540 23.00 23.29 22.48 200,010 8,730 5.9
21/07/2020
23.00
 523,000 23.00 23.07 22.37 406,000 7,440 12.4
20/07/2020
23.00
 381,500 23.22 23.44 22.74 100,500 19,900 2.5
17/07/2020
23.22
 481,670 23.25 23.59 23.18 201,580 12,880 6.0
16/07/2020
23.25
 1,106,930 22.30 23.59 22.33 428,410 0 13.3
15/07/2020
22.30
 259,800 22.30 22.59 22.19 200,000 10,980 11.8
14/07/2020
22.30
 347,480 22.41 22.55 21.45 402,680 11,230 11.9
13/07/2020
22.41
 338,040 22.41 22.85 22.26 312,800 18,660 9.0
10/07/2020
22.41
 498,030 22.48 22.77 22.33 200,000 11,430 11.9
09/07/2020
22.48
 1,651,750 21.37 22.59 21.37 212,310 4,320 6.1
08/07/2020
21.37
 209,240 21.37 21.45 21.15 500,000 290 29.0
07/07/2020
21.37
 615,200 21.37 21.52 21.15 90 13,940 -0.4
06/07/2020
21.37
 600,470 21.30 21.52 21.23 0 3,350 -0.1
03/07/2020
21.30
 485,210 21.30 21.52 21.01 5,000 8,180 -0.1
02/07/2020
21.30
 152,160 21.12 21.52 21.12 30 5,340 -0.2
01/07/2020
21.12
 307,830 20.93 21.12 20.64 10,210 8,680 0.0
30/06/2020
20.93
 255,330 21.01 21.26 20.49 611,200 16,150 17.9
29/06/2020
21.01
 235,450 21.37 21.37 19.90 611,200 16,150 17.9
26/06/2020
21.37
 340,620 21.74 21.96 20.78 611,200 16,150 17.9
25/06/2020
21.74
 238,070 21.96 21.96 21.37 1,200,000 11,680 70.9
24/06/2020
21.96
 234,670 22.11 22.19 21.60 410,010 12,990 11.9
23/06/2020
22.11
 276,560 22.22 22.22 21.93 410,000 420 12.3
22/06/2020
22.22
 315,750 22.19 22.44 21.96 210,230 4,870 6.2
19/06/2020
22.19
 290,430 22.11 22.26 21.89 37,270 200 1.1
18/06/2020
22.11
 259,490 22.04 22.11 21.89 237,590 4,440 7.0
17/06/2020
22.04
 255,380 21.85 22.04 21.78 37,880 11,200 0.8
16/06/2020
21.85
 217,500 21.52 22.26 21.45 50,070 7,690 1.3
15/06/2020
21.52
 593,930 22.85 23.29 21.26 15,820 11,530 0.1
12/06/2020
22.85
 506,230 23.81 23.81 22.15 219,590 7,730 6.6
11/06/2020
23.81
 1,128,190 24.62 24.62 23.36 500,040 128,390 12.2
10/06/2020
24.62
 644,830 24.80 24.99 24.25 320,000 117,020 6.8
09/06/2020
24.80
 1,237,350 24.76 25.28 24.54 1,307,350 158,340 38.9
08/06/2020
24.76
 804,970 24.65 24.91 23.59 511,300 39,470 15.8
05/06/2020
24.65
 443,660 24.69 24.73 23.95 371,910 20,530 11.7
04/06/2020
24.69
 461,310 24.73 25.06 24.36 272,140 13,590 8.7
03/06/2020
24.73
 903,020 24.73 25.21 24.47 250,890 20,610 7.8
02/06/2020
24.73
 1,192,950 24.47 24.99 24.32 506,960 17,290 16.4
01/06/2020
24.47
 920,630 23.48 25.10 23.81 16,290 19,000 -0.1
29/05/2020
23.48
 455,960 21.96 23.48 21.96 12,530 14,030 -0.1
28/05/2020
21.96
 405,650 21.96 22.11 21.74 570 21,350 -0.6
27/05/2020
21.96
 518,150 22.11 22.85 21.49 2,100 16,450 -0.4
26/05/2020
22.11
 291,910 21.52 22.48 21.67 100 6,950 -0.2
25/05/2020
21.52
 541,810 21.37 21.74 19.90 11,950 9,420 0.1
22/05/2020
21.37
 942,530 20.75 22.11 20.86 10,500 43,270 -1.0
21/05/2020
20.75
 928,750 19.46 20.78 20.56 0 14,770 -0.4
20/05/2020
19.46
 561,850 18.21 19.46 18.79 0 56,070 -1.5
19/05/2020
18.21
 670,550 17.03 18.21 17.62 6,010 234,900 -5.6
18/05/2020
17.03
 434,300 15.92 17.03 15.92 14,160 122,200 -2.4
15/05/2020
15.92
 332,350 15.85 16.14 15.63 510 124,290 -2.7
14/05/2020
15.85
 368,310 15.85 16.18 15.55 500 141,050 -3.0
13/05/2020
15.85
 383,590 15.29 16.14 15.26 20,470 113,340 -2.0
12/05/2020
15.29
 397,560 15.11 15.29 15.00 11,280 116,400 -2.2
11/05/2020
15.11
 492,160 14.96 15.26 14.96 4,300 102,690 -2.0
08/05/2020
14.96
 573,410 15.00 15.33 14.81 0 131,060 -2.7
07/05/2020
15.00
 329,610 14.37 15.37 14.74 0 20,750 -0.4
06/05/2020
14.37
 247,900 13.45 14.37 13.56 10,300 9,410 0.0
05/05/2020
13.45
 365,500 12.90 13.56 12.86 310 4,570 -0.1
04/05/2020
12.90
 291,670 12.75 12.90 12.64 8,470 58,070 -0.9
29/04/2020
12.75
 177,790 12.46 12.75 12.38 10,860 10,070 0.0
28/04/2020
12.46
 185,470 12.53 12.53 12.31 2,830 8,390 -0.1
27/04/2020
12.53
 162,670 12.57 12.60 12.38 0 8,410 -0.1
24/04/2020
12.57
 284,530 12.60 12.64 12.24 3,000 132,870 -2.2
23/04/2020
12.60
 331,370 12.53 12.90 12.46 0 19,010 -0.3
22/04/2020
12.53
 301,040 12.42 12.53 11.83 0 30,570 -0.5
21/04/2020
12.42
 611,670 12.82 12.82 11.94 300 46,120 -0.8
20/04/2020
12.82
 512,270 12.82 12.97 12.53 0 51,320 -0.9
17/04/2020
12.82
 383,150 12.53 12.82 12.31 100 7,450 -0.1
16/04/2020
12.53
 415,900 12.46 12.53 12.01 0 7,260 -0.1
15/04/2020
12.46
 401,060 11.87 12.53 11.94 4,400 175,050 -2.8
14/04/2020
11.87
 700,080 11.09 11.87 11.09 0 387,100 -6.1
13/04/2020
11.09
 370,130 11.13 11.35 11.06 0 174,730 -2.6
10/04/2020
11.13
 365,890 11.42 11.46 11.13 3,210 0 0.0
09/04/2020
11.42
 290,740 11.50 11.61 11.35 2,450 83,180 -1.3
08/04/2020
11.50
 220,870 11.42 11.50 11.13 0 28,070 -0.4

Chính sách bảo mật | Điều khoản sử dụng |