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)
10/07/2015
16.19
 1,920,380 15.59 16.58 15.63 93,690 882,900 -36.1
09/07/2015
15.59
 1,401,230 15.27 15.73 15.17 468,033 782,483 -13.9
08/07/2015
15.27
 860,700 15.49 15.49 15.24 201,370 376,010 -7.6
07/07/2015
15.49
 1,057,960 15.20 15.63 15.20 401,720 175,140 9.9
06/07/2015
15.20
 672,090 15.17 15.24 14.21 218,450 485,890 -11.4
03/07/2015
15.17
 338,080 15.24 15.34 15.10 86,460 128,600 -1.8
02/07/2015
15.24
 527,220 15.13 15.34 15.17 373,840 376,830 -0.1
01/07/2015
15.13
 220,860 15.13 15.24 15.06 62,380 85,440 -1.0
30/06/2015
15.13
 506,510 15.31 15.31 15.13 205,600 7,120 8.6
29/06/2015
15.31
 515,520 15.20 15.34 15.13 187,130 0 8.1
26/06/2015
15.20
 856,150 15.56 15.66 15.20 360,520 101,080 11.4
25/06/2015
15.56
 411,340 15.56 15.59 15.38 275,180 100,300 7.7
24/06/2015
15.56
 647,070 15.45 15.63 15.38 378,460 260,370 5.2
23/06/2015
15.45
 560,880 15.34 15.80 15.24 207,470 205,690 0.1
22/06/2015
15.34
 464,650 14.89 15.34 15.10 204,730 1,470 8.8
19/06/2015
14.89
 1,091,100 15.24 15.31 14.89 168,650 839,810 -28.2
18/06/2015
15.24
 166,200 15.20 15.31 15.20 40,200 6,940 1.4
17/06/2015
15.20
 310,680 15.42 15.42 15.10 5,140 2,010 0.1
16/06/2015
15.42
 320,780 15.73 15.73 15.42 2,000 8,080 -0.3
15/06/2015
15.73
 725,490 15.49 15.88 15.56 142,690 339,840 -8.7
12/06/2015
15.49
 906,930 15.17 15.88 15.17 129,670 337,950 -9.2
11/06/2015
15.17
 624,900 15.10 15.34 15.03 290 43,370 -1.8
10/06/2015
15.10
 521,770 15.34 15.38 15.10 31,850 171,890 -6.0
09/06/2015
15.34
 1,512,820 14.50 15.49 14.53 410 143,350 -6.3
08/06/2015
14.50
 1,114,630 14.11 14.89 13.97 146,780 293,180 -5.8
05/06/2015
14.11
 318,030 14.07 14.18 14.00 60,500 125,360 -2.6
04/06/2015
14.07
 242,100 13.93 14.07 13.86 47,690 50,000 -0.1
03/06/2015
13.93
 630,630 14.21 14.28 13.90 165,020 471,910 -12.1
02/06/2015
14.21
 294,170 14.32 14.46 14.21 49,400 38,150 0.5
01/06/2015
14.32
 450,160 14.64 14.67 14.32 56,470 101,140 -1.8
29/05/2015
14.64
 595,340 14.85 14.92 14.64 175,230 258,530 -3.4
28/05/2015
14.85
 333,580 14.74 15.03 14.53 116,120 3,810 4.7
27/05/2015
14.74
 275,640 14.67 14.81 14.64 103,130 2,000 4.2
26/05/2015
14.67
 839,370 14.32 14.92 14.32 229,990 0 9.6
25/05/2015
14.32
 371,370 14.21 14.50 14.18 46,460 0 1.9
22/05/2015
14.21
 517,680 13.82 14.32 13.75 292,210 0 11.6
21/05/2015
13.82
 314,340 13.79 13.97 13.68 121,970 19,990 4.0
20/05/2015
13.79
 626,770 13.22 13.79 13.22 73,600 14,890 2.2
19/05/2015
13.22
 599,400 13.36 13.40 13.19 176,910 5,030 6.5
18/05/2015
13.36
 391,010 13.90 13.90 13.26 173,680 400 6.6
15/05/2015
13.90
 341,020 14.07 14.14 13.90 83,210 46,860 1.4
14/05/2015
14.07
 547,190 14.39 14.39 14.07 135,790 356,000 -8.8
13/05/2015
14.39
 254,130 14.50 14.57 14.32 340 75,220 -3.0
12/05/2015
14.50
 392,910 14.57 14.64 14.35 5,810 185,260 -7.3
11/05/2015
14.57
 183,820 14.60 14.74 14.57 53,150 38,810 0.6
08/05/2015
14.60
 295,520 14.57 14.74 14.46 88,970 100,860 -0.5
07/05/2015
14.57
 213,430 14.53 14.67 14.46 105,860 25,390 3.3
06/05/2015
14.53
 160,510 15.03 15.13 14.53 49,780 70,000 -0.8
05/05/2015
15.03
 429,320 14.85 15.31 14.50 237,660 3,600 9.9
04/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2015
14.85
 453,340 15.20 15.52 14.67 181,150 10 7.8
27/04/2015
15.20
 225,220 15.27 15.38 15.20 48,760 26,190 1.0
24/04/2015
15.27
 179,430 15.31 15.38 15.27 50,820 0 2.3
23/04/2015
15.31
 158,500 15.51 15.55 15.31 60,070 101,600 -1.8
22/04/2015
15.51
 327,290 15.58 15.58 15.51 213,510 17,430 8.8
21/04/2015
15.58
 147,470 15.58 15.62 15.55 72,900 0 3.3
20/04/2015
15.58
 171,960 15.72 15.72 15.55 68,930 470 3.1
17/04/2015
15.72
 534,880 15.55 15.83 15.55 255,360 61,470 8.8
16/04/2015
15.55
 652,030 15.55 15.65 15.55 337,820 161,320 7.9
15/04/2015
15.55
 295,140 15.62 15.69 15.55 110,390 1,800 4.9
14/04/2015
15.62
 187,780 15.72 15.86 15.62 33,160 9,640 1.1
13/04/2015
15.72
 349,600 15.38 15.72 15.38 135,400 11,320 5.6
10/04/2015
15.38
 194,930 15.34 15.45 15.31 104,770 0 4.7
09/04/2015
15.34
 240,820 15.20 15.34 15.17 61,790 32,700 1.3
08/04/2015
15.20
 328,750 15.24 15.34 15.17 118,120 147,400 -1.3
07/04/2015
15.24
 243,020 15.24 15.31 15.10 111,210 107,020 0.2
06/04/2015
15.24
 188,440 15.34 15.34 15.20 105,000 66,730 1.7
03/04/2015
15.34
 153,720 15.38 15.48 15.24 14,540 0 0.6
02/04/2015
15.38
 197,180 15.20 15.38 15.13 1,000 24,770 -1.0
01/04/2015
15.20
 236,160 15.55 15.65 15.03 10,770 2,870 0.4
31/03/2015
15.55
 351,590 15.38 15.76 15.34 128,470 12,960 5.2
30/03/2015
15.38
 304,150 15.55 15.79 15.38 6,470 81,400 -3.4
27/03/2015
15.55
 398,700 15.72 15.83 15.51 8,240 226,800 -9.9
26/03/2015
15.72
 437,340 15.89 15.89 15.72 1,780 255,500 -11.6
25/03/2015
15.89
 364,990 15.96 16.07 15.89 1,200 280,880 -12.9
24/03/2015
15.96
 554,660 16.07 16.17 15.79 1,200 280,880 -12.9
23/03/2015
16.07
 721,450 16.59 16.59 16.03 3,800 150,000 -6.8
20/03/2015
16.59
 6,603,590 16.41 16.59 16.31 6,330,390 896,090 260.9
19/03/2015
16.41
 568,500 16.76 16.76 16.41 2,200 45,470 -2.1
18/03/2015
16.76
 1,453,580 16.79 16.83 16.69 1,619,030 451,230 56.6
17/03/2015
16.79
 1,138,080 16.90 17.03 16.76 346,090 255,660 4.4
16/03/2015
16.90
 3,054,770 15.96 16.93 16.65 807,560 303,820 24.4
13/03/2015
15.96
 286,200 16.00 16.14 15.96 2,530 60,110 -2.7
12/03/2015
16.00
 272,110 15.89 16.07 15.89 10 56,770 -2.6
11/03/2015
15.89
 562,180 16.03 16.10 15.86 3,050 287,120 -13.1
10/03/2015
16.03
 411,510 16.07 16.17 16.00 1,000 13,480 -0.6
09/03/2015
16.07
 318,630 16.27 16.31 16.07 1,000 1,470 -0.0
06/03/2015
16.27
 404,350 16.31 16.31 16.21 3,000 450 0.1
05/03/2015
16.31
 563,020 16.38 16.52 16.31 200 108,560 -5.1
04/03/2015
16.38
 814,600 16.14 16.45 16.21 111,650 175,370 -3.0
03/03/2015
16.14
 547,740 16.03 16.17 15.96 107,840 112,760 -0.2
02/03/2015
16.03
 278,120 16.14 16.24 16.00 21,090 27,060 -0.3
27/02/2015
16.14
 341,310 16.24 16.34 16.14 19,280 32,270 -0.6
26/02/2015
16.24
 467,120 16.10 16.31 16.10 2,230 95,000 -4.4
25/02/2015
16.10
 800,420 16.00 16.41 15.93 790 224,300 -10.4
24/02/2015
16.00
 680,460 15.69 16.03 15.76 34,460 298,500 -12.2
13/02/2015
15.69
 718,940 15.76 15.83 15.69 178,580 382,920 -9.3
12/02/2015
15.76
 462,140 15.72 15.89 15.72 128,500 165,320 -1.7
11/02/2015
15.72
 515,300 15.55 15.86 15.55 95,000 105,350 -0.5
10/02/2015
15.55
 508,930 15.58 15.62 15.51 83,480 68,310 0.7
09/02/2015
15.58
 649,540 15.76 15.83 15.55 129,400 128,210 0.1

Chính sách bảo mật | Điều khoản sử dụng |