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)
18/06/2015
15.06
 166,200 15.03 15.13 15.03 40,200 6,940 1.4
17/06/2015
15.03
 310,680 15.23 15.23 14.92 5,140 2,010 0.1
16/06/2015
15.23
 320,780 15.55 15.55 15.23 2,000 8,080 -0.3
15/06/2015
15.55
 725,490 15.30 15.69 15.37 142,690 339,840 -8.7
12/06/2015
15.30
 906,930 14.99 15.69 14.99 129,670 337,950 -9.2
11/06/2015
14.99
 624,900 14.92 15.16 14.85 290 43,370 -1.8
10/06/2015
14.92
 521,770 15.16 15.20 14.92 31,850 171,890 -6.0
09/06/2015
15.16
 1,512,820 14.33 15.30 14.36 410 143,350 -6.3
08/06/2015
14.33
 1,114,630 13.94 14.71 13.80 146,780 293,180 -5.8
05/06/2015
13.94
 318,030 13.91 14.01 13.84 60,500 125,360 -2.6
04/06/2015
13.91
 242,100 13.77 13.91 13.70 47,690 50,000 -0.1
03/06/2015
13.77
 630,630 14.05 14.12 13.73 165,020 471,910 -12.1
02/06/2015
14.05
 294,170 14.15 14.29 14.05 49,400 38,150 0.5
01/06/2015
14.15
 450,160 14.47 14.50 14.15 56,470 101,140 -1.8
29/05/2015
14.47
 595,340 14.68 14.75 14.47 175,230 258,530 -3.4
28/05/2015
14.68
 333,580 14.57 14.85 14.36 116,120 3,810 4.7
27/05/2015
14.57
 275,640 14.50 14.64 14.47 103,130 2,000 4.2
26/05/2015
14.50
 839,370 14.15 14.75 14.15 229,990 0 9.6
25/05/2015
14.15
 371,370 14.05 14.33 14.01 46,460 0 1.9
22/05/2015
14.05
 517,680 13.66 14.15 13.59 292,210 0 11.6
21/05/2015
13.66
 314,340 13.63 13.80 13.52 121,970 19,990 4.0
20/05/2015
13.63
 626,770 13.07 13.63 13.07 73,600 14,890 2.2
19/05/2015
13.07
 599,400 13.21 13.24 13.03 176,910 5,030 6.5
18/05/2015
13.21
 391,010 13.73 13.73 13.10 173,680 400 6.6
15/05/2015
13.73
 341,020 13.91 13.98 13.73 83,210 46,860 1.4
14/05/2015
13.91
 547,190 14.22 14.22 13.91 135,790 356,000 -8.8
13/05/2015
14.22
 254,130 14.33 14.40 14.15 340 75,220 -3.0
12/05/2015
14.33
 392,910 14.40 14.47 14.19 5,810 185,260 -7.3
11/05/2015
14.40
 183,820 14.43 14.57 14.40 53,150 38,810 0.6
08/05/2015
14.43
 295,520 14.40 14.57 14.29 88,970 100,860 -0.5
07/05/2015
14.40
 213,430 14.36 14.50 14.29 105,860 25,390 3.3
06/05/2015
14.36
 160,510 14.85 14.96 14.36 49,780 70,000 -0.8
05/05/2015
14.85
 429,320 14.68 15.13 14.33 237,660 3,600 9.9
04/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2015
14.68
 453,340 15.03 15.34 14.50 181,150 10 7.8
27/04/2015
15.03
 225,220 15.09 15.20 15.03 48,760 26,190 1.0
24/04/2015
15.09
 179,430 15.13 15.20 15.09 50,820 0 2.3
23/04/2015
15.13
 158,500 15.33 15.37 15.13 60,070 101,600 -1.8
22/04/2015
15.33
 327,290 15.40 15.40 15.33 213,510 17,430 8.8
21/04/2015
15.40
 147,470 15.40 15.43 15.37 72,900 0 3.3
20/04/2015
15.40
 171,960 15.54 15.54 15.37 68,930 470 3.1
17/04/2015
15.54
 534,880 15.37 15.64 15.37 255,360 61,470 8.8
16/04/2015
15.37
 652,030 15.37 15.47 15.37 337,820 161,320 7.9
15/04/2015
15.37
 295,140 15.43 15.50 15.37 110,390 1,800 4.9
14/04/2015
15.43
 187,780 15.54 15.67 15.43 33,160 9,640 1.1
13/04/2015
15.54
 349,600 15.20 15.54 15.20 135,400 11,320 5.6
10/04/2015
15.20
 194,930 15.16 15.26 15.13 104,770 0 4.7
09/04/2015
15.16
 240,820 15.03 15.16 14.99 61,790 32,700 1.3
08/04/2015
15.03
 328,750 15.06 15.16 14.99 118,120 147,400 -1.3
07/04/2015
15.06
 243,020 15.06 15.13 14.92 111,210 107,020 0.2
06/04/2015
15.06
 188,440 15.16 15.16 15.03 105,000 66,730 1.7
03/04/2015
15.16
 153,720 15.20 15.30 15.06 14,540 0 0.6
02/04/2015
15.20
 197,180 15.03 15.20 14.96 1,000 24,770 -1.0
01/04/2015
15.03
 236,160 15.37 15.47 14.85 10,770 2,870 0.4
31/03/2015
15.37
 351,590 15.20 15.57 15.16 128,470 12,960 5.2
30/03/2015
15.20
 304,150 15.37 15.61 15.20 6,470 81,400 -3.4
27/03/2015
15.37
 398,700 15.54 15.64 15.33 8,240 226,800 -9.9
26/03/2015
15.54
 437,340 15.71 15.71 15.54 1,780 255,500 -11.6
25/03/2015
15.71
 364,990 15.78 15.88 15.71 1,200 280,880 -12.9
24/03/2015
15.78
 554,660 15.88 15.98 15.61 1,200 280,880 -12.9
23/03/2015
15.88
 721,450 16.39 16.39 15.84 3,800 150,000 -6.8
20/03/2015
16.39
 6,603,590 16.22 16.39 16.12 6,330,390 896,090 260.9
19/03/2015
16.22
 568,500 16.56 16.56 16.22 2,200 45,470 -2.1
18/03/2015
16.56
 1,453,580 16.60 16.63 16.49 1,619,030 451,230 56.6
17/03/2015
16.60
 1,138,080 16.70 16.83 16.56 346,090 255,660 4.4
16/03/2015
16.70
 3,054,770 15.78 16.73 16.46 807,560 303,820 24.4
13/03/2015
15.78
 286,200 15.81 15.95 15.78 2,530 60,110 -2.7
12/03/2015
15.81
 272,110 15.71 15.88 15.71 10 56,770 -2.6
11/03/2015
15.71
 562,180 15.84 15.91 15.67 3,050 287,120 -13.1
10/03/2015
15.84
 411,510 15.88 15.98 15.81 1,000 13,480 -0.6
09/03/2015
15.88
 318,630 16.08 16.12 15.88 1,000 1,470 -0.0
06/03/2015
16.08
 404,350 16.12 16.12 16.02 3,000 450 0.1
05/03/2015
16.12
 563,020 16.19 16.32 16.12 200 108,560 -5.1
04/03/2015
16.19
 814,600 15.95 16.25 16.02 111,650 175,370 -3.0
03/03/2015
15.95
 547,740 15.84 15.98 15.78 107,840 112,760 -0.2
02/03/2015
15.84
 278,120 15.95 16.05 15.81 21,090 27,060 -0.3
27/02/2015
15.95
 341,310 16.05 16.15 15.95 19,280 32,270 -0.6
26/02/2015
16.05
 467,120 15.91 16.12 15.91 2,230 95,000 -4.4
25/02/2015
15.91
 800,420 15.81 16.22 15.74 790 224,300 -10.4
24/02/2015
15.81
 680,460 15.50 15.84 15.57 34,460 298,500 -12.2
13/02/2015
15.50
 718,940 15.57 15.64 15.50 178,580 382,920 -9.3
12/02/2015
15.57
 462,140 15.54 15.71 15.54 128,500 165,320 -1.7
11/02/2015
15.54
 515,300 15.37 15.67 15.37 95,000 105,350 -0.5
10/02/2015
15.37
 508,930 15.40 15.43 15.33 83,480 68,310 0.7
09/02/2015
15.40
 649,540 15.57 15.64 15.37 129,400 128,210 0.1
06/02/2015
15.57
 432,450 15.61 15.71 15.57 104,500 91,170 0.6
05/02/2015
15.61
 470,430 15.54 15.78 15.57 109,740 109,750 -0.0
04/02/2015
15.54
 578,990 15.37 15.61 15.37 100,850 216,260 -5.2
03/02/2015
15.37
 1,140,830 15.88 16.05 15.37 113,010 223,980 -5.2
02/02/2015
15.88
 771,530 15.91 16.19 15.84 125,280 306,460 -8.5
30/01/2015
15.91
 1,579,660 16.32 16.32 15.91 176,820 376,760 -9.4
29/01/2015
16.32
 1,107,810 16.73 16.73 16.32 8,510 195,060 -9.0
28/01/2015
16.73
 2,090,610 17.01 17.76 16.73 58,990 280,970 -11.2
27/01/2015
17.01
 5,408,290 15.91 17.01 16.02 22,000 1,657,900 -81.0
26/01/2015
15.91
 848,780 15.40 16.15 15.43 500 220,790 -10.2
23/01/2015
15.40
 943,460 15.26 15.57 15.26 430 221,610 -10.0
22/01/2015
15.26
 533,410 15.54 15.54 15.20 26,090 139,060 -5.1
21/01/2015
15.54
 1,304,450 15.91 15.98 15.37 253,530 514,320 -12.0
20/01/2015
15.91
 1,125,060 16.22 16.22 15.74 426,430 684,280 -12.0
19/01/2015
16.22
 665,400 16.36 16.39 16.15 402,190 248,450 7.3
16/01/2015
16.36
 685,380 16.22 16.39 16.12 323,540 141,380 8.7

Chính sách bảo mật | Điều khoản sử dụng |