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
(2024-12-18) 		-0.80 -1.34% 11,586,300 -241,848 -14.2
58.10
59.60
58.80
2 tháng
(2024-11-18) 		8.70 17.37% 26,484,800 -4,080,684 -206.5
50
59.60
58.80
3 tháng
(2024-10-21) 		8.40 16.67% 38,323,900 -4,273,534 -216.2
49.95
59.60
58.80
6 tháng
(2024-07-22) 		2.96 5.31% 84,110,600 -7,984,579 -416.4
49.71
59.60
58.80
12 tháng
(2024-01-23) 		2.29 4.05% 179,002,300 -10,375,813 -557.4
49.71
61.47
58.80
24 tháng
(2023-01-30) 		3.18 5.73% 427,446,000 -19,247,943 -1,098.3
47.45
61.47
58.80
36 tháng
(2022-02-07) 		11.24 23.64% 754,320,200 -11,088,983 -525.4
44.28
62.68
58.80
60 tháng
(2020-02-13) 		45.53 343.21% 1,320,461,160 -11,314,621 -801.4
10.61
62.68
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2020
11.42
 582,010 10.98 11.50 11.20 200,090 258,270 -0.9
06/04/2020
10.98
 307,700 10.76 11.06 10.83 20 175,270 -2.6
03/04/2020
10.76
 397,300 11.06 11.06 10.39 0 241,080 -3.5
01/04/2020
11.06
 208,600 10.61 11.28 10.47 0 10,100 -0.1
31/03/2020
10.61
 431,940 11.31 11.76 10.61 0 113,840 -1.7
30/03/2020
11.31
 310,080 11.53 11.53 10.83 1,400 26,410 -0.4
27/03/2020
11.53
 218,190 11.79 11.79 11.35 0 1,030 -0.0
26/03/2020
11.79
 228,490 11.79 11.79 11.50 1,090 25,500 -0.4
25/03/2020
11.79
 183,360 11.39 12.16 11.31 120 33,200 -0.5
24/03/2020
11.39
 156,250 11.39 11.42 11.06 0 22,920 -0.3
23/03/2020
11.39
 109,020 11.46 11.94 10.83 0 9,780 -0.1
20/03/2020
11.46
 189,130 12.09 12.09 11.46 1,000 163,360 -2.5
19/03/2020
12.09
 78,940 12.16 12.16 11.68 1,800 7,350 -0.1
18/03/2020
12.16
 19,090 12.16 12.16 11.87 100 910 -0.0
17/03/2020
12.16
 28,680 12.24 12.24 11.65 0 7,050 -0.1
16/03/2020
12.24
 173,410 12.24 12.24 11.50 20 37,770 -0.6
13/03/2020
12.24
 186,820 12.53 12.53 11.68 700 135,330 -2.1
12/03/2020
12.53
 377,340 12.71 12.71 11.87 2,500 41,800 -0.7
11/03/2020
12.71
 25,880 13.08 13.19 12.46 0 4,600 -0.1
10/03/2020
13.08
 82,860 12.46 13.08 12.53 50 30,920 -0.5
09/03/2020
12.46
 98,360 13.38 13.38 12.46 700 16,680 -0.3
06/03/2020
13.38
 38,720 13.49 13.49 13.16 0 18,490 -0.3
05/03/2020
13.49
 28,750 13.41 13.49 13.34 0 5,890 -0.1
04/03/2020
13.41
 182,220 13.41 13.41 13.27 0 18,560 -0.3
03/03/2020
13.41
 38,070 13.34 13.49 13.19 20 4,900 -0.1
02/03/2020
13.34
 21,100 13.34 13.34 13.12 160 1,360 -0.0
28/02/2020
13.34
 27,530 13.56 13.56 13.08 1,440 2,650 -0.0
27/02/2020
13.56
 17,610 13.56 13.56 13.27 0 3,250 -0.1
26/02/2020
13.56
 75,080 13.56 13.56 13.27 0 14,900 -0.3
25/02/2020
13.56
 82,740 13.41 13.56 13.19 830 16,930 -0.3
24/02/2020
13.41
 87,940 13.64 13.64 13.19 43,000 18,470 0.4
21/02/2020
13.64
 30,230 13.49 13.64 13.41 2,000 8,460 -0.1
20/02/2020
13.49
 72,610 13.23 13.67 13.27 0 23,610 -0.4
19/02/2020
13.23
 64,070 13.27 13.34 13.12 0 49,970 -0.9
18/02/2020
13.27
 71,300 13.27 13.49 13.27 54,000 49,300 0.1
17/02/2020
13.27
 22,360 13.27 13.38 13.12 7,010 1,460 0.1
14/02/2020
13.27
 36,040 13.27 13.38 13.23 340 13,000 -0.2
13/02/2020
13.27
 45,240 13.38 13.41 13.19 70 12,260 -0.2
12/02/2020
13.38
 39,820 13.38 13.56 13.19 1,000 20,700 -0.4
11/02/2020
13.38
 28,550 13.19 13.56 13.27 0 17,530 -0.3
10/02/2020
13.19
 15,910 13.56 13.56 13.19 30 8,330 -0.1
07/02/2020
13.56
 37,640 13.45 13.64 13.38 680 9,340 -0.2
06/02/2020
13.45
 119,290 13.27 13.49 13.27 2,200 52,100 -0.9
05/02/2020
13.27
 120,840 13.41 13.41 13.12 1,000 39,650 -0.7
04/02/2020
13.41
 122,860 13.71 13.71 13.19 160 22,970 -0.4
03/02/2020
13.71
 359,830 13.93 13.93 12.97 1,900 70,890 -1.2
31/01/2020
13.93
 39,210 14.11 14.11 13.56 100 3,810 -0.1
30/01/2020
14.11
 40,880 14.15 14.15 13.56 230 13,200 -0.2
22/01/2020
14.15
 40,940 14.08 14.15 13.78 0 5,700 -0.1
21/01/2020
14.08
 41,390 14.08 14.08 13.49 0 15,790 -0.3
20/01/2020
14.08
 54,720 14.08 14.11 13.86 4,000 17,600 -0.3
17/01/2020
14.08
 63,340 14.15 14.15 13.86 5,000 20,010 -0.3
16/01/2020
14.15
 48,230 14.08 14.23 13.93 1,000 34,300 -0.6
15/01/2020
14.08
 51,970 14.23 14.23 14.00 0 16,260 -0.3
14/01/2020
14.23
 55,380 14.26 14.26 14.00 0 16,430 -0.3
13/01/2020
14.26
 49,390 14.23 14.34 14.00 50 12,620 -0.2
10/01/2020
14.23
 57,670 14.00 14.23 13.97 0 1,348,520 -25.6
09/01/2020
14.00
 159,090 14.45 14.45 14.00 0 117,750 -2.2
08/01/2020
14.45
 112,720 14.59 14.59 14.08 2,240 25,090 -0.4
07/01/2020
14.59
 62,040 14.11 14.67 14.11 1,400 20,560 -0.4
06/01/2020
14.11
 75,080 14.59 14.59 14.08 1,060 26,220 -0.5
03/01/2020
14.59
 65,670 14.45 14.63 14.23 70 20,750 -0.4
02/01/2020
14.45
 60,080 14.34 14.45 14.23 550 20,000 -0.4
31/12/2019
14.34
 121,730 14.37 14.41 13.93 1,010 36,870 -0.7
30/12/2019
14.37
 180,870 14.23 14.37 13.93 30 31,920 -0.6
27/12/2019
14.23
 164,220 14.37 14.37 13.75 240 98,460 -1.9
26/12/2019
14.37
 74,450 14.00 14.37 13.86 0 16,930 -0.3
25/12/2019
14.00
 59,850 13.64 14.00 13.34 100 13,330 -0.2
24/12/2019
13.64
 52,570 13.64 13.78 13.56 30 31,920 -0.6
23/12/2019
13.64
 130,410 13.64 13.71 13.27 0 66,120 -1.2
20/12/2019
13.64
 105,990 13.64 13.64 13.38 0 59,890 -1.1
19/12/2019
13.64
 247,190 13.71 13.71 13.19 2,400 116,990 -2.1
18/12/2019
13.71
 56,960 13.78 13.89 13.67 460 26,360 -0.5
17/12/2019
13.78
 110,490 14.08 14.08 13.64 90 60,220 -1.1
16/12/2019
14.08
 22,430 14.00 14.08 13.86 1,000 7,230 -0.1
13/12/2019
14.00
 42,690 14.15 14.15 13.93 2,350 14,210 -0.2
12/12/2019
14.15
 27,720 14.00 14.15 14.00 0 4,560 -0.1
11/12/2019
14.00
 48,120 14.00 14.23 13.86 500 11,540 -0.2
10/12/2019
14.00
 69,930 14.23 14.34 13.86 0 26,390 -0.5
09/12/2019
14.23
 29,980 14.19 14.37 14.04 620 11,380 -0.2
06/12/2019
14.19
 45,890 14.19 14.19 13.97 1,090 26,250 -0.5
05/12/2019
14.19
 44,520 14.23 14.23 14.00 1,190 16,350 -0.3
04/12/2019
14.23
 42,250 14.23 14.26 13.86 100 2,410 -0.0
03/12/2019
14.23
 66,580 14.23 14.30 13.93 2,900 6,690 -0.1
02/12/2019
14.23
 33,130 14.45 14.45 14.15 1,440 300 0.0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2019
14.45
 38,880 14.15 14.67 14.23 280 0 0.0
28/11/2019
14.15
 50,190 14.19 14.47 14.15 10,190 5,060 0.1
27/11/2019
14.19
 25,550 14.36 14.57 14.19 0 730 -0.0
26/11/2019
14.36
 5,350 14.19 14.64 14.22 40 200 -0.0
25/11/2019
14.19
 46,500 14.36 14.36 14.19 0 14,480 -0.3
22/11/2019
14.36
 45,880 14.64 14.71 14.36 0 1,990 -0.0
21/11/2019
14.64
 47,400 14.82 14.85 14.64 9,730 4,160 0.1
20/11/2019
14.82
 31,180 14.57 14.96 14.71 430 0 0.0
19/11/2019
14.57
 61,950 14.54 14.61 14.29 250 1,380 -0.0
18/11/2019
14.54
 90,190 14.64 14.64 14.29 110 7,720 -0.2
15/11/2019
14.64
 36,920 14.71 14.89 14.64 0 2,770 -0.1
14/11/2019
14.71
 133,830 15.27 15.27 14.64 280 3,730 -0.1
13/11/2019
15.27
 45,550 15.27 15.34 15.13 0 8,410 -0.2
12/11/2019
15.27
 42,330 15.41 15.55 15.27 0 7,710 -0.2
11/11/2019
15.41
 60,650 15.31 15.73 15.31 100 8,470 -0.2

Chính sách bảo mật | Điều khoản sử dụng |