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)
27/11/2017
26.18
 457,720 25.94 26.65 26.14 31,360 11,050 0.8
24/11/2017
25.94
 266,410 25.67 25.94 25.37 29,190 22,500 0.2
23/11/2017
25.67
 272,560 25.67 25.87 25.33 33,660 1,150 1.2
22/11/2017
25.67
 185,400 25.10 25.67 24.93 82,850 31,290 1.9
21/11/2017
25.10
 489,500 25.13 25.50 24.86 127,080 274,810 -5.5
20/11/2017
25.13
 276,960 25.53 25.53 25.13 25,920 163,690 -5.1
17/11/2017
25.53
 307,180 26.04 26.11 25.37 10,430 145,950 -5.1
16/11/2017
26.04
 366,080 25.37 26.21 25.60 3,400 400 0.1
15/11/2017
25.37
 293,190 24.66 25.67 24.86 7,100 14,990 -0.3
14/11/2017
24.66
 295,970 24.52 25.13 24.52 2,890 100,100 -3.6
13/11/2017
24.52
 415,340 24.86 24.86 24.45 127,640 200,420 -2.6
10/11/2017
24.86
 353,900 24.86 24.86 24.32 35,370 58,580 -0.9
09/11/2017
24.86
 324,390 25.06 25.06 24.52 2,090 100,360 -3.6
08/11/2017
25.06
 188,790 25.13 25.13 24.86 8,970 41,000 -1.2
07/11/2017
25.13
 271,750 25.33 25.33 24.72 39,160 208,000 -6.3
06/11/2017
25.33
 264,960 25.20 25.33 24.93 26,490 175,730 -5.5
03/11/2017
25.20
 135,430 25.20 25.60 24.99 12,710 870 0.4
02/11/2017
25.20
 319,060 24.79 25.20 24.59 181,770 4,000 6.6
01/11/2017
24.79
 435,910 25.03 25.03 24.66 15,000 227,350 -7.8
31/10/2017
25.03
 306,980 24.99 25.20 24.93 35,390 148,110 -4.2
30/10/2017
24.99
 403,920 24.99 25.33 24.86 28,320 147,940 -4.4
27/10/2017
24.99
 500,630 24.99 25.16 24.25 16,570 20,500 -0.1
26/10/2017
24.99
 406,950 25.33 25.67 24.93 25,580 8,000 0.7
25/10/2017
25.33
 117,780 25.87 25.94 25.33 15,500 1,800 0.5
24/10/2017
25.87
 128,920 25.80 25.87 25.53 20,250 2,000 0.7
23/10/2017
25.80
 362,930 26.07 26.07 25.53 30,740 26,800 0.2
20/10/2017
26.07
 243,130 26.11 26.18 25.67 23,060 53,160 -1.2
19/10/2017
26.11
 336,070 25.80 26.31 26.04 7,770 5,600 0.1
18/10/2017
25.80
 561,290 25.84 25.84 25.40 10,970 139,570 -4.9
17/10/2017
25.84
 322,130 26.07 26.14 25.64 90 132,030 -5.0
16/10/2017
26.07
 505,390 26.41 26.41 25.94 850 164,530 -6.3
13/10/2017
26.41
 455,630 26.51 26.51 26.01 11,810 28,280 -0.6
12/10/2017
26.51
 385,190 26.89 26.89 26.45 5,410 80,190 -2.9
11/10/2017
26.89
 263,530 26.68 27.36 26.68 4,090 28,370 -1.0
10/10/2017
26.68
 405,270 27.09 27.09 26.68 6,660 5,000 0.1
09/10/2017
27.09
 295,140 27.43 28.03 27.09 2,390 0 0.1
06/10/2017
27.43
 87,830 27.36 27.56 27.36 2,350 1,320 0.0
05/10/2017
27.36
 209,050 27.46 28.03 27.29 1,000 59,800 -2.4
04/10/2017
27.46
 322,530 27.46 27.46 27.16 8,610 92,900 -3.4
03/10/2017
27.46
 617,070 28.03 28.03 27.22 33,620 82,070 -2.0
02/10/2017
28.03
 514,760 28.37 28.37 27.70 3,450 15,500 -0.5
29/09/2017
28.37
 223,980 28.71 28.71 28.30 8,950 0 0.4
28/09/2017
28.71
 505,980 29.18 29.18 28.37 33,800 0 1.4
27/09/2017
29.18
 532,950 28.84 29.32 28.84 59,650 15,640 1.9
26/09/2017
28.84
 446,720 28.44 28.84 28.24 10,200 25,600 -0.6
25/09/2017
28.44
 377,840 28.17 28.71 28.17 5,930 3,300 0.1
22/09/2017
28.17
 305,480 28.37 28.37 28.10 4,000 0 0.2
21/09/2017
28.37
 222,370 28.37 28.57 28.10 7,320 88,360 -3.4
20/09/2017
28.37
 277,410 28.37 28.71 28.37 48,530 2,550 1.9
19/09/2017
28.37
 421,130 28.17 28.78 27.63 28,350 36,810 -0.3
18/09/2017
28.17
 287,100 27.83 28.47 27.76 6,460 38,050 -1.3
15/09/2017
27.83
 213,350 27.83 28.03 27.83 16,860 129,340 -4.6
14/09/2017
27.83
 97,140 28.03 28.30 27.83 2,100 21,300 -0.8
13/09/2017
28.03
 126,860 27.97 28.17 27.59 890 0 0.0
12/09/2017
27.97
 321,430 28.00 28.00 27.56 25,650 145,100 -4.9
11/09/2017
28.00
 104,840 28.34 28.34 27.86 5,220 10,720 -0.2
08/09/2017
28.34
 286,000 28.51 28.51 27.97 6,700 72,190 -2.7
07/09/2017
28.51
 158,230 28.51 28.71 28.41 20,390 40 0.9
06/09/2017
28.51
 272,360 28.71 28.95 28.51 31,560 34,840 -0.1
05/09/2017
28.71
 316,630 27.73 28.84 27.70 24,930 6,000 0.8
01/09/2017
27.73
 193,360 27.49 27.97 27.49 39,760 40,790 -0.0
31/08/2017
27.49
 143,310 27.70 27.76 27.26 3,100 23,610 -0.8
30/08/2017
27.70
 388,010 27.83 28.10 27.02 77,550 0 3.2
29/08/2017
27.83
 232,060 27.97 28.30 27.83 350 120,620 -5.0
28/08/2017
27.97
 106,520 27.49 28.10 27.36 1,220 13,300 -0.5
25/08/2017
27.49
 171,360 27.49 28.37 27.05 3,900 34,110 -1.2
24/08/2017
27.49
 177,130 27.63 27.70 27.49 1,150 37,750 -1.5
23/08/2017
27.63
 157,930 27.90 27.90 27.63 14,880 41,140 -1.1
22/08/2017
27.90
 187,060 27.83 28.03 27.56 20,520 34,330 -0.6
21/08/2017
27.83
 132,900 27.70 27.83 27.63 7,160 58,330 -2.1
18/08/2017
27.70
 790,860 27.63 27.70 26.89 6,700 540,000 -21.4
17/08/2017
27.63
 309,020 28.17 28.37 27.63 1,810 62,180 -2.5
16/08/2017
28.17
 241,220 28.51 28.71 28.17 4,640 81,570 -3.2
15/08/2017
28.51
 543,430 28.98 28.98 28.34 46,100 348,450 -12.8
14/08/2017
28.98
 455,450 28.98 28.98 28.64 49,300 67,670 -0.8
11/08/2017
28.98
 327,600 28.91 28.98 28.51 221,540 16,020 8.8
10/08/2017
28.91
 183,300 29.35 29.35 28.74 100,000 13,740 3.7
09/08/2017
29.35
 430,990 29.55 29.55 28.54 211,530 77,330 5.7
08/08/2017
29.55
 221,640 29.59 29.72 29.32 101,540 17,700 3.7
07/08/2017
29.59
 272,290 29.72 29.89 29.45 140,520 19,000 5.4
04/08/2017
29.72
 238,250 30.06 30.06 29.05 124,140 0 5.5
03/08/2017
30.06
 442,730 29.05 30.06 28.71 45,740 114,800 -3.0
02/08/2017
29.05
 986,990 29.59 29.59 27.97 20,030 252,200 -9.9
01/08/2017
29.59
 340,230 30.06 30.06 29.38 4,130 0 0.2
31/07/2017
30.06
 300,080 30.60 30.67 30.06 98,030 500 4.4
28/07/2017
30.60
 393,610 30.57 31.07 30.40 111,960 21,620 4.1
27/07/2017
30.57
 588,240 29.86 30.60 29.96 63,120 29,100 1.5
26/07/2017
29.86
 243,310 29.72 29.92 29.62 81,590 39,390 1.9
25/07/2017: Cổ tức tiền mặt tỉ lệ: 16%
25/07/2017
29.72
 160,610 29.79 30.06 29.18 14,490 13,660 0.0
24/07/2017
29.79
 318,390 29.99 30.08 29.76 150,190 2,870 6.8
21/07/2017
29.99
 465,100 29.99 30.31 29.89 163,800 67,760 4.4
20/07/2017
29.99
 490,010 29.99 30.12 29.66 62,200 66,860 -0.2
19/07/2017
29.99
 681,750 30.12 30.18 29.69 9,800 112,930 -4.7
18/07/2017
30.12
 508,740 30.18 30.18 29.66 159,250 56,530 4.8
17/07/2017
30.18
 521,640 30.47 30.51 30.12 200,800 25,500 8.2
14/07/2017
30.47
 596,580 30.47 30.47 30.38 232,360 53,700 8.3
13/07/2017
30.47
 343,260 30.51 30.64 30.41 102,730 42,100 2.8
12/07/2017
30.51
 904,470 30.25 30.60 29.92 231,080 130,260 4.7
11/07/2017
30.25
 527,930 30.05 30.25 29.86 219,900 32,360 8.6
10/07/2017
30.05
 1,131,360 30.31 30.70 29.86 205,250 33,130 8.0

Chính sách bảo mật | Điều khoản sử dụng |