CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
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
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2019
14.62
 38,880 14.32 14.84 14.39 280 0 0.0
28/11/2019
14.32
 50,190 14.35 14.64 14.32 10,190 5,060 0.1
27/11/2019
14.35
 25,550 14.53 14.74 14.35 0 730 -0.0
26/11/2019
14.53
 5,350 14.35 14.82 14.39 40 200 -0.0
25/11/2019
14.35
 46,500 14.53 14.53 14.35 0 14,480 -0.3
22/11/2019
14.53
 45,880 14.82 14.89 14.53 0 1,990 -0.0
21/11/2019
14.82
 47,400 14.99 15.03 14.82 9,730 4,160 0.1
20/11/2019
14.99
 31,180 14.74 15.13 14.89 430 0 0.0
19/11/2019
14.74
 61,950 14.71 14.78 14.46 250 1,380 -0.0
18/11/2019
14.71
 90,190 14.82 14.82 14.46 110 7,720 -0.2
15/11/2019
14.82
 36,920 14.89 15.06 14.82 0 2,770 -0.1
14/11/2019
14.89
 133,830 15.45 15.45 14.82 280 3,730 -0.1
13/11/2019
15.45
 45,550 15.45 15.52 15.31 0 8,410 -0.2
12/11/2019
15.45
 42,330 15.60 15.74 15.45 0 7,710 -0.2
11/11/2019
15.60
 60,650 15.49 15.91 15.49 100 8,470 -0.2
08/11/2019
15.49
 46,060 15.49 15.67 15.49 0 5,700 -0.1
07/11/2019
15.49
 27,150 15.63 15.67 15.45 0 2,170 -0.0
06/11/2019
15.63
 100,600 15.60 15.88 15.52 3,360 0 0.1
05/11/2019
15.60
 86,110 15.31 15.67 15.24 20,220 1,600 0.4
04/11/2019
15.31
 68,780 15.35 15.45 15.28 31,400 1,600 0.6
01/11/2019
15.35
 145,710 15.42 15.42 15.06 58,040 18,750 0.8
31/10/2019
15.42
 75,960 15.42 15.45 15.31 63,400 27,670 0.8
30/10/2019
15.42
 89,430 15.38 15.56 15.38 37,510 10,690 0.6
29/10/2019
15.38
 89,320 15.56 15.60 15.31 33,860 10,290 0.5
28/10/2019
15.56
 268,490 15.60 15.88 15.24 123,540 53,260 1.6
25/10/2019
15.60
 171,570 15.74 15.88 15.49 76,700 1,490 1.7
24/10/2019
15.74
 150,470 15.45 15.84 15.52 106,600 50,000 1.3
23/10/2019
15.45
 83,450 15.21 15.45 15.10 23,810 1,370 0.5
22/10/2019
15.21
 404,030 15.28 15.52 14.99 161,470 11,390 3.2
21/10/2019
15.28
 326,780 15.70 16.27 15.28 5,360 2,240 0.1
18/10/2019
15.70
 120,100 16.06 16.06 15.60 2,000 0 0.0
17/10/2019
16.06
 321,070 15.49 16.09 15.38 700 2,070 -0.0
16/10/2019
15.49
 271,290 15.03 15.52 14.96 6,000 0 0.1
15/10/2019
15.03
 148,320 14.82 15.06 14.78 1,100 3,650 -0.1
14/10/2019
14.82
 143,030 15.17 15.38 14.82 100 2,410 -0.0
11/10/2019
15.17
 136,180 14.92 15.24 14.71 0 0 0
10/10/2019
14.92
 165,710 14.53 15.10 14.53 71,070 6,860 1.3
09/10/2019
14.53
 35,570 14.53 14.67 14.46 715,577 704,847 0.2
08/10/2019
14.53
 26,050 14.67 14.67 14.46 500,020 501,130 -0.0
07/10/2019
14.67
 32,000 14.67 14.74 14.46 1,000 3,650 -0.1
04/10/2019
14.67
 88,250 14.74 15.10 14.67 0 7,260 -0.2
03/10/2019
14.74
 72,130 14.50 14.85 14.43 26,800 18,000 0.2
02/10/2019
14.50
 142,010 14.25 14.74 14.25 30,660 49,000 -0.4
01/10/2019
14.25
 114,370 14.43 14.74 14.25 0 29,690 -0.6
30/09/2019
14.43
 143,870 14.64 14.67 14.39 4,360 35,000 -0.6
27/09/2019
14.64
 142,520 14.92 14.99 14.64 16,040 34,000 -0.4
26/09/2019
14.92
 77,370 14.96 15.17 14.89 7,100 23,400 -0.3
25/09/2019
14.96
 106,140 15.24 15.38 14.96 1,000 8,430 -0.2
24/09/2019
15.24
 141,630 14.57 15.24 14.53 44,460 1,150 0.9
23/09/2019
14.57
 85,300 14.53 14.89 14.46 18,260 5,710 0.3
20/09/2019
14.53
 85,890 14.53 14.82 14.46 0 7,700 -0.2
19/09/2019
14.53
 51,710 15.03 15.03 14.53 1,040 1,930 -0.0
18/09/2019
15.03
 108,380 15.06 15.52 15.03 1,000 1,970 -0.0
17/09/2019
15.06
 263,690 14.11 15.06 14.04 13,740 36,500 -0.5
16/09/2019
14.11
 92,160 14.18 14.25 13.82 1,000 18,420 -0.3
13/09/2019
14.18
 65,560 13.82 14.25 13.82 0 14,000 -0.3
12/09/2019
13.82
 180,680 14.46 14.46 13.79 30 22,000 -0.4
11/09/2019
14.46
 115,130 14.53 14.60 13.82 0 21,540 -0.4
10/09/2019
14.53
 88,340 14.74 15.03 14.46 0 1,830 -0.0
09/09/2019
14.74
 102,090 14.60 15.03 14.53 0 5,400 -0.1
06/09/2019
14.60
 60,190 15.03 15.03 14.53 0 0 0
05/09/2019
15.03
 93,940 15.10 15.38 14.74 0 2,670 -0.1
04/09/2019
15.10
 200,870 15.03 15.13 14.32 2,510 16,650 -0.3
03/09/2019
15.03
 345,890 15.52 15.67 14.60 10 151,510 -3.2
30/08/2019
15.52
 611,910 16.20 17.08 15.52 1,170 3,990 -0.1
29/08/2019
16.20
 464,460 15.17 16.20 16.09 176,090 7,680 3.8
28/08/2019
15.17
 305,340 14.18 15.17 14.74 137,520 4,000 2.8
27/08/2019
14.18
 638,600 13.26 14.18 13.18 0 269,540 -5.3
26/08/2019
13.26
 74,790 13.08 13.26 12.83 0 25,720 -0.5
23/08/2019
13.08
 81,450 13.15 13.18 12.97 34,530 46,720 -0.2
22/08/2019
13.15
 90,690 13.40 13.50 13.15 32,800 21,130 0.2
21/08/2019
13.40
 83,590 13.47 13.47 13.29 39,350 21,640 0.3
20/08/2019
13.47
 62,600 13.47 13.61 13.36 1,500 770 0.0
19/08/2019
13.47
 115,070 13.36 13.79 13.33 440 28,260 -0.5
16/08/2019
13.36
 159,520 12.97 13.50 12.97 16,740 30,450 -0.3
15/08/2019
12.97
 18,600 13.04 13.04 12.80 10,000 670 0.2
14/08/2019
13.04
 65,810 12.76 13.11 12.76 0 3,450 -0.1
13/08/2019
12.76
 60,170 12.76 12.83 12.58 21,070 11,730 0.2
12/08/2019
12.76
 37,490 12.62 12.76 12.62 2,080 1,980 0.0
09/08/2019
12.62
 46,490 12.62 12.76 12.58 20 18,320 -0.3
08/08/2019
12.62
 23,510 12.97 12.97 12.55 0 630 -0.0
07/08/2019
12.97
 43,150 12.69 12.97 12.69 21,800 11,100 0.2
06/08/2019
12.69
 62,130 12.76 12.76 12.48 3,700 3,040 0.0
05/08/2019
12.76
 45,930 12.97 12.97 12.76 0 6,280 -0.1
02/08/2019
12.97
 81,800 13.11 13.11 12.76 2,000 60 0.0
01/08/2019
13.11
 56,860 13.22 13.26 13.11 10,000 11,650 -0.0
31/07/2019
13.22
 53,730 13.33 13.33 13.22 6,030 27,970 -0.4
30/07/2019
13.33
 68,030 13.33 13.40 13.26 1,440 950 0.0
29/07/2019
13.33
 76,830 13.29 13.40 13.26 1,600 530 0.0
26/07/2019
13.29
 82,530 13.43 13.47 13.26 1,210 0 0.0
25/07/2019
13.43
 90,230 13.47 13.50 13.18 0 0 0
24/07/2019
13.47
 31,680 13.47 13.61 13.43 160 15,880 -0.3
23/07/2019
13.47
 58,240 13.47 13.75 13.40 2,300 48,820 -0.9
22/07/2019
13.47
 348,380 13.29 13.96 13.47 0 253,130 -4.9
19/07/2019
13.29
 29,550 13.47 13.47 13.29 2,660 4,590 -0.0
18/07/2019
13.47
 38,410 13.47 13.47 13.33 0 5,410 -0.1
17/07/2019
13.47
 104,010 13.36 13.47 13.26 0 7,440 -0.1
16/07/2019
13.36
 17,030 13.47 13.47 13.36 0 4,710 -0.1
15/07/2019
13.47
 19,170 13.40 13.47 13.29 0 2,310 -0.0
12/07/2019
13.40
 29,410 13.40 13.43 13.33 0 390 -0.0

Chính sách bảo mật | Điều khoản sử dụng |