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)
19/09/2016
23.79
 157,840 22.95 23.79 22.95 31,540 460 1.1
16/09/2016
22.95
 851,320 23.66 23.73 22.95 356,430 2,227,960 -65.9
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14%
15/09/2016
23.66
 327,390 23.66 24.38 23.66 250 89,720 -3.3
14/09/2016
23.66
 136,960 23.82 23.98 23.54 15,910 1,700 0.5
13/09/2016
23.82
 207,390 23.85 24.23 23.35 20,000 39,260 -0.7
12/09/2016
23.85
 335,540 23.91 23.91 23.16 5,050 141,890 -5.1
09/09/2016
23.91
 454,230 24.16 24.23 23.35 19,360 136,850 -4.4
08/09/2016
24.16
 572,090 24.92 24.92 24.16 11,450 296,700 -11.0
07/09/2016
24.92
 376,800 24.98 25.04 24.23 100,880 19,590 3.2
06/09/2016
24.98
 288,340 24.92 25.11 24.48 11,050 32,860 -0.9
05/09/2016
24.92
 1,017,490 24.23 25.73 24.23 149,530 195,660 -1.8
01/09/2016
24.23
 421,200 24.16 24.35 23.85 5,950 61,470 -2.1
31/08/2016
24.16
 635,360 23.29 24.35 22.97 74,800 60,250 0.6
30/08/2016
23.29
 523,660 23.54 23.54 22.91 14,430 26,860 -0.5
29/08/2016
23.54
 683,410 23.79 24.10 22.97 7,510 51,630 -1.7
26/08/2016
23.79
 517,410 24.23 24.42 23.79 6,000 17,080 -0.4
25/08/2016
24.23
 795,730 23.85 24.42 23.98 142,240 133,400 0.3
24/08/2016
23.85
 662,470 23.22 24.29 23.35 29,760 168,970 -5.2
23/08/2016
23.22
 737,600 21.72 23.22 21.15 184,440 4,100 6.5
22/08/2016
21.72
 448,570 22.66 22.66 21.65 30,700 75,240 -1.6
19/08/2016
22.66
 799,360 21.97 23.41 22.22 246,500 146,960 3.6
18/08/2016
21.97
 1,478,060 20.59 21.97 20.65 41,770 183,960 -4.7
17/08/2016
20.59
 974,360 20.40 21.09 20.08 20,600 369,460 -11.5
16/08/2016
20.40
 1,110,630 19.08 20.40 19.58 240 4,700 -0.1
15/08/2016
19.08
 1,506,100 17.89 19.08 17.89 80,450 18,300 1.9
12/08/2016
17.89
 154,580 17.89 18.08 17.76 15,380 9,840 0.2
11/08/2016
17.89
 202,180 17.51 17.89 17.51 7,260 5,310 0.1
10/08/2016
17.51
 119,330 17.57 17.70 17.51 100 11,670 -0.3
09/08/2016
17.57
 128,740 17.51 17.83 17.45 24,250 400 0.7
08/08/2016
17.51
 104,150 17.39 17.57 17.39 3,630 58,640 -1.5
05/08/2016
17.39
 292,210 17.57 17.64 17.32 1,000 86,320 -2.4
04/08/2016
17.57
 187,670 18.01 18.08 17.57 54,210 59,550 -0.1
03/08/2016
18.01
 119,460 17.89 18.14 17.83 52,990 470 1.5
02/08/2016
17.89
 568,760 17.89 17.95 17.32 217,400 208,870 0.3
01/08/2016
17.89
 42,790 18.14 18.20 17.89 7,010 0 0.2
29/07/2016
18.14
 157,620 18.20 18.33 18.08 9,390 0 0.3
28/07/2016
18.20
 775,710 17.89 18.39 17.89 241,370 9,700 6.7
27/07/2016
17.89
 345,770 17.64 18.01 17.45 139,490 17,970 3.5
26/07/2016
17.64
 75,460 17.83 17.95 17.57 2,820 1,300 0.0
25/07/2016
17.83
 104,720 17.57 18.01 17.57 12,180 0 0.3
22/07/2016
17.57
 360,630 17.32 17.57 16.88 156,690 27,140 3.6
21/07/2016
17.32
 257,800 17.57 17.70 17.32 2,690 4,090 -0.0
20/07/2016
17.57
 279,210 17.95 18.01 17.57 19,860 5,620 0.4
19/07/2016
17.95
 323,450 18.20 18.20 17.76 6,300 2,580 0.1
18/07/2016
18.20
 355,740 18.08 18.20 18.08 101,420 4,000 2.8
15/07/2016
18.08
 237,150 18.08 18.33 18.08 16,200 16,400 -0.0
14/07/2016
18.08
 984,990 17.83 18.64 17.95 64,000 4,150 1.8
13/07/2016
17.83
 376,610 17.64 17.89 17.64 30,000 250 0.8
12/07/2016
17.64
 262,490 17.57 17.70 17.51 67,570 3,020 1.8
11/07/2016
17.57
 316,990 17.57 18.14 17.51 2,700 0 0.1
08/07/2016
17.57
 354,830 17.39 17.70 17.32 8,000 0 0.2
07/07/2016
17.39
 194,140 17.45 17.45 17.32 3,200 0 0.1
06/07/2016
17.45
 225,930 17.45 17.51 17.26 112,490 12,060 2.8
05/07/2016
17.45
 239,390 17.51 17.64 17.45 8,810 1,000 0.2
04/07/2016
17.51
 267,870 17.51 17.64 17.45 75,250 16,720 1.6
01/07/2016
17.51
 236,700 17.57 17.64 17.51 63,330 7,810 1.6
30/06/2016
17.57
 263,140 17.64 17.83 17.57 47,130 0 1.3
29/06/2016
17.64
 700,690 17.32 17.70 17.39 363,670 67,480 8.3
28/06/2016
17.32
 211,450 17.45 17.51 17.26 19,350 5,400 0.4
27/06/2016
17.45
 334,270 17.20 17.51 16.76 106,530 23,590 2.3
24/06/2016
17.20
 1,031,720 17.76 17.76 16.57 144,460 25,000 3.3
23/06/2016
17.76
 309,360 17.70 17.76 17.51 66,700 2,290 1.8
22/06/2016
17.70
 431,100 17.70 17.89 17.57 36,350 5,660 0.9
21/06/2016
17.70
 911,940 17.45 17.83 17.26 254,450 19,060 6.6
20/06/2016
17.45
 501,890 16.44 17.45 16.82 21,870 47,970 -0.7
17/06/2016
16.44
 2,446,030 16.32 16.70 16.32 173,500 2,447,350 -59.6
16/06/2016
16.32
 598,130 16.63 16.63 16.32 450 439,440 -11.5
15/06/2016
16.63
 250,850 16.63 16.82 16.57 100,000 17,790 2.2
14/06/2016
16.63
 194,360 16.88 16.88 16.63 1,000 72,460 -1.9
13/06/2016
16.88
 244,410 16.95 16.95 16.76 121,100 71,250 1.3
10/06/2016
16.95
 197,380 16.82 17.07 16.70 10,600 500 0.3
09/06/2016
16.82
 294,260 17.01 17.01 16.76 10,400 750 0.3
08/06/2016
17.01
 288,420 17.13 17.13 16.95 75,030 12,100 1.7
07/06/2016
17.13
 140,180 17.13 17.32 17.13 35,500 10,430 0.7
06/06/2016
17.13
 861,230 16.32 17.26 16.32 39,470 122,470 -2.3
03/06/2016
16.32
 208,270 16.51 16.51 16.32 107,540 42,000 1.7
02/06/2016
16.51
 70,450 16.51 16.57 16.38 26,590 15,340 0.3
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
16.51
 241,210 16.26 16.51 16.32 96,970 29,520 1.8
31/05/2016
16.26
 389,620 16.32 16.44 16.14 120,380 4,250 3.1
30/05/2016
16.32
 183,450 16.07 16.32 16.14 110,530 0 3.0
27/05/2016
16.07
 205,940 15.89 16.14 15.89 68,000 2,360 1.7
26/05/2016
15.89
 89,810 15.89 16.14 15.89 51,220 5,400 1.2
25/05/2016
15.89
 173,190 15.83 16.14 15.83 3,060 5,000 -0.1
24/05/2016
15.83
 188,130 16.32 16.32 15.83 18,000 72,540 -1.4
23/05/2016
16.32
 210,240 16.38 16.44 16.07 111,330 12,000 2.7
20/05/2016
16.38
 496,850 16.14 16.56 16.20 160,030 87,900 2.0
19/05/2016
16.14
 179,660 16.07 16.20 16.01 108,290 86,760 0.6
18/05/2016
16.07
 180,870 15.89 16.14 15.77 69,810 2,000 1.8
17/05/2016
15.89
 242,880 15.71 15.89 15.71 65,010 6,760 1.5
16/05/2016
15.71
 57,100 15.71 15.89 15.65 29,690 2,160 0.7
13/05/2016
15.71
 144,710 15.89 15.95 15.71 52,720 67,580 -0.4
12/05/2016
15.89
 112,410 16.01 16.14 15.89 1,800 1,720 0.0
11/05/2016
16.01
 184,580 15.71 16.01 15.71 37,920 3,000 0.9
10/05/2016
15.71
 150,310 15.89 15.89 15.71 116,820 1,000 3.0
09/05/2016
15.89
 168,100 16.07 16.07 15.83 75,000 1,000 2.0
06/05/2016
16.07
 185,010 16.14 16.14 16.01 40,000 6,500 0.9
05/05/2016
16.14
 335,650 16.14 16.26 16.07 100,000 79,460 0.5
04/05/2016
16.14
 457,640 15.89 16.20 15.83 42,730 67,680 -0.7
29/04/2016
15.89
 301,260 16.01 16.01 15.83 91,360 25,410 1.7
28/04/2016
16.01
 233,330 16.01 16.07 15.83 600 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |