CTCP Tập đoàn KIDO (kdc)

58.80
0
(0%)
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)
06/11/2015
14.04
 442,580 14.09 14.21 14.04 1,030 119,490 -2.8
05/11/2015
14.09
 609,480 14.21 14.21 13.98 8,750 169,900 -3.8
04/11/2015
14.21
 557,120 14.27 14.45 14.21 46,670 289,140 -5.8
03/11/2015
14.27
 765,250 14.21 14.33 14.09 21,910 230,770 -5.0
02/11/2015
14.21
 1,350,630 13.92 14.45 13.98 13,580 557,830 -13.0
30/10/2015
13.92
 665,980 13.74 14.15 13.74 2,470 303,000 -7.0
29/10/2015
13.74
 308,390 13.86 13.98 13.74 4,010 202,380 -4.6
28/10/2015
13.86
 418,640 13.86 14.04 13.80 3,100 135,530 -3.1
27/10/2015
13.86
 202,900 13.92 14.04 13.80 8,200 2,740 0.1
26/10/2015
13.92
 358,930 14.15 14.15 13.92 57,880 111,580 -1.3
23/10/2015
14.15
 286,940 14.33 14.39 14.15 800 100,200 -2.4
22/10/2015
14.33
 241,880 14.33 14.33 14.21 27,250 6,500 0.5
21/10/2015
14.33
 467,540 14.33 14.39 14.21 3,920 150,000 -3.5
20/10/2015
14.33
 728,150 14.51 14.57 14.33 900 133,550 -3.2
19/10/2015
14.51
 254,410 14.51 14.63 14.51 28,880 1,520 0.7
16/10/2015
14.51
 485,600 14.51 14.63 14.51 1,620 200,000 -4.8
15/10/2015
14.51
 348,390 14.51 14.63 14.51 26,570 126,070 -2.4
14/10/2015
14.51
 583,010 14.57 14.63 14.51 79,100 297,550 -5.3
13/10/2015
14.57
 393,260 14.69 14.75 14.57 73,340 200,510 -3.1
12/10/2015
14.69
 445,920 14.63 14.81 14.63 272,370 368,150 -2.4
09/10/2015
14.63
 863,340 14.45 14.93 14.45 126,310 331,530 -5.0
08/10/2015
14.45
 380,170 14.45 14.63 14.39 158,170 304,150 -3.5
07/10/2015
14.45
 689,790 14.75 14.81 14.45 202,770 434,920 -5.7
06/10/2015
14.75
 1,033,260 14.69 14.93 14.69 0 497,410 -12.3
05/10/2015
14.69
 494,370 14.69 14.81 14.57 50 49,700 -1.2
02/10/2015
14.69
 250,160 14.69 14.75 14.57 63,200 111,370 -1.2
01/10/2015
14.69
 439,810 14.81 14.87 14.63 11,270 670,380 -16.3
30/09/2015
14.81
 552,810 14.69 15.05 14.81 60,680 1,127,210 -26.7
29/09/2015
14.69
 445,140 14.87 14.93 14.63 22,200 1,104,240 -26.9
28/09/2015
14.87
 1,761,720 14.27 15.17 14.15 23,490 2,200,090 -52.2
25/09/2015
14.27
 327,720 14.15 14.27 14.15 117,410 76,910 1.0
24/09/2015
14.15
 217,360 14.21 14.33 14.15 1,130 75,200 -1.8
23/09/2015
14.21
 330,680 14.27 14.33 14.15 4,200 121,170 -2.8
22/09/2015
14.27
 346,370 14.21 14.33 14.15 34,940 117,460 -2.0
21/09/2015
14.21
 790,250 14.51 14.51 13.98 4,000 238,130 -5.6
18/09/2015
14.51
 1,602,840 14.27 14.51 14.21 1,301,060 674,750 15.3
17/09/2015
14.27
 832,940 14.15 14.57 14.15 125,000 237,950 -2.7
16/09/2015
14.15
 778,140 13.80 14.57 13.80 100 192,150 -4.6
15/09/2015
13.80
 496,970 13.92 13.92 13.74 3,910 3,820 0.0
14/09/2015
13.92
 312,600 14.27 14.27 13.92 12,500 150 0.3
11/09/2015
14.27
 357,010 14.27 14.39 14.04 21,190 17,590 0.1
10/09/2015
14.27
 254,480 14.27 14.33 14.21 3,860 0 0.1
09/09/2015
14.27
 354,990 14.27 14.45 14.21 6,300 7,830 -0.0
08/09/2015
14.27
 613,440 14.21 14.39 14.21 13,840 163,460 -3.6
07/09/2015
14.21
 703,520 14.75 14.81 14.21 26,520 200,000 -4.2
04/09/2015
14.75
 282,700 14.81 14.99 14.75 35,930 4,000 0.8
03/09/2015
14.81
 518,960 14.99 14.99 14.75 16,400 113,380 -2.4
01/09/2015
14.99
 485,600 15.05 15.23 14.99 1,000 1,010 -0.0
31/08/2015
15.05
 1,028,930 15.23 15.29 14.99 34,720 169,210 -3.4
28/08/2015
15.23
 1,034,170 15.23 15.41 14.99 168,860 147,300 0.6
27/08/2015
15.23
 1,042,000 15.23 15.41 15.05 10,300 63,680 -1.4
26/08/2015
15.23
 1,313,120 14.63 15.29 14.51 62,830 225,020 -4.0
25/08/2015
14.63
 1,885,750 14.45 14.87 13.74 65,270 228,840 -4.0
24/08/2015
14.45
 2,793,040 15.53 15.53 14.45 226,230 220,130 0.2
21/08/2015
15.53
 1,339,050 15.71 15.83 15.11 118,750 77,200 1.1
20/08/2015
15.71
 813,680 16.07 16.13 15.53 3,160 67,780 -1.7
19/08/2015
16.07
 2,337,540 15.95 16.36 15.65 10,940 1,094,440 -29.4
18/08/2015
15.95
 1,249,060 15.41 15.95 15.47 727,460 529,440 5.1
17/08/2015
15.41
 1,271,250 14.99 15.77 15.11 89,280 0 2.3
14/08/2015
14.99
 1,843,410 15.35 15.35 14.51 99,100 80,880 0.5
13/08/2015
15.35
 1,964,950 16.48 16.48 15.35 119,870 136,630 -0.5
12/08/2015
16.48
 1,282,740 17.02 17.08 16.24 396,470 273,760 3.4
11/08/2015: Cổ tức tiền mặt tỉ lệ: 200%
11/08/2015
17.02
 2,508,960 16.84 17.62 17.02 355,970 1,262,150 -26.0
10/08/2015
16.84
 3,194,480 16.77 16.91 16.77 132,130 293,160 -7.7
07/08/2015
16.77
 1,526,090 16.77 16.84 16.70 443,050 50,360 18.8
06/08/2015
16.77
 738,670 16.88 16.95 16.74 40,460 136,560 -4.6
05/08/2015
16.88
 473,210 16.77 16.98 16.81 112,080 159,320 -2.3
04/08/2015
16.77
 916,600 16.60 17.02 16.70 22,670 352,900 -15.9
03/08/2015
16.60
 1,196,300 16.91 16.91 16.53 87,790 38,970 2.4
31/07/2015
16.91
 1,064,230 16.88 17.05 16.84 171,840 188,460 -0.8
30/07/2015
16.88
 1,413,330 17.23 17.30 16.88 51,010 223,750 -8.4
29/07/2015
17.23
 2,094,240 17.65 17.82 17.16 66,030 171,200 -5.2
28/07/2015
17.65
 8,059,010 16.63 17.65 17.44 15,500 2,091,260 -104.7
27/07/2015
16.63
 841,560 16.35 16.77 16.39 54,810 375,220 -15.2
24/07/2015
16.35
 491,190 16.14 16.35 16.04 66,670 171,980 -4.9
23/07/2015
16.14
 384,260 16.18 16.39 16.04 0 78,730 -3.7
22/07/2015
16.18
 491,030 16.04 16.25 15.90 46,040 95,960 -2.3
21/07/2015
16.04
 428,060 16.04 16.07 15.76 66,170 70,410 -0.2
20/07/2015
16.04
 401,760 16.25 16.25 15.90 31,960 1,030 1.4
17/07/2015
16.25
 336,790 16.25 16.53 16.18 53,600 5,440 2.2
16/07/2015
16.25
 495,180 16.21 16.39 16.18 46,370 2,000 2.1
15/07/2015
16.21
 539,780 16.49 16.56 16.21 38,490 18,070 1.0
14/07/2015
16.49
 1,201,190 16.21 16.77 16.28 66,780 460,360 -18.5
13/07/2015
16.21
 1,109,170 16.00 16.35 16.07 10,870 544,280 -24.8
10/07/2015
16.00
 1,920,380 15.41 16.39 15.44 93,690 882,900 -36.1
09/07/2015
15.41
 1,401,230 15.09 15.55 14.99 468,033 782,483 -13.9
08/07/2015
15.09
 860,700 15.30 15.30 15.06 201,370 376,010 -7.6
07/07/2015
15.30
 1,057,960 15.03 15.44 15.03 401,720 175,140 9.9
06/07/2015
15.03
 672,090 14.99 15.06 14.05 218,450 485,890 -11.4
03/07/2015
14.99
 338,080 15.06 15.16 14.92 86,460 128,600 -1.8
02/07/2015
15.06
 527,220 14.96 15.16 14.99 373,840 376,830 -0.1
01/07/2015
14.96
 220,860 14.96 15.06 14.89 62,380 85,440 -1.0
30/06/2015
14.96
 506,510 15.13 15.13 14.96 205,600 7,120 8.6
29/06/2015
15.13
 515,520 15.03 15.16 14.96 187,130 0 8.1
26/06/2015
15.03
 856,150 15.37 15.48 15.03 360,520 101,080 11.4
25/06/2015
15.37
 411,340 15.37 15.41 15.20 275,180 100,300 7.7
24/06/2015
15.37
 647,070 15.27 15.44 15.20 378,460 260,370 5.2
23/06/2015
15.27
 560,880 15.16 15.62 15.06 207,470 205,690 0.1
22/06/2015
15.16
 464,650 14.71 15.16 14.92 204,730 1,470 8.8
19/06/2015
14.71
 1,091,100 15.06 15.13 14.71 168,650 839,810 -28.2

Chính sách bảo mật | Điều khoản sử dụng |