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)
31/03/2014
17.91
 138,360 17.35 18.05 17.35 1,278,180 57,120 77.5
28/03/2014
17.35
 82,810 16.93 17.35 16.93 3,000 150 0.2
27/03/2014
16.93
 52,860 17.21 17.21 16.93 108,650 101,800 0.4
26/03/2014
17.21
 34,720 17.21 17.35 17.07 430,190 261,000 10.5
25/03/2014
17.21
 88,070 16.65 17.35 16.51 4,430 6,710 -0.1
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2014
16.65
 68,370 15.95 16.65 16.23 25,340 2,670 1.3
21/03/2014
15.95
 90,750 15.95 16.36 15.81 79,310 0 4.6
20/03/2014
15.95
 48,650 16.09 16.22 15.95 12,240 0 0.7
19/03/2014
16.09
 34,220 15.95 16.50 15.95 18,050 0 1.1
18/03/2014
15.95
 40,570 16.22 16.22 15.95 8,600 2,820 0.3
17/03/2014
16.22
 51,930 16.50 16.64 16.22 7,510 1,470 0.4
14/03/2014
16.50
 36,970 16.50 16.64 16.36 7,000 0 0.4
13/03/2014
16.50
 59,990 16.77 16.77 16.36 427,500 420,000 0.4
12/03/2014
16.77
 149,060 16.77 16.91 16.50 292,790 0 17.9
11/03/2014
16.77
 80,410 16.36 16.77 16.22 23,680 2,520 1.3
10/03/2014
16.36
 154,830 16.22 16.50 16.09 264,680 7,900 15.3
07/03/2014
16.22
 100,160 15.95 16.22 15.67 30,320 21,000 0.5
06/03/2014
15.95
 41,510 15.95 16.36 15.67 292,300 27,000 15.4
05/03/2014
15.95
 189,300 15.40 16.36 15.40 43,910 110,830 -3.8
04/03/2014
15.40
 19,370 15.67 15.67 15.12 2,450 2,640 -0.0
03/03/2014
15.67
 33,460 15.67 15.95 14.99 11,400 15,700 -0.2
28/02/2014
15.67
 61,460 15.67 15.95 15.54 16,200 36,520 -1.2
27/02/2014
15.67
 40,980 16.22 16.22 15.67 11,400 21,700 -0.6
26/02/2014
16.22
 34,030 16.22 16.36 16.09 111,400 0 6.6
25/02/2014
16.22
 89,840 16.22 16.36 15.95 253,820 246,810 0.4
24/02/2014
16.22
 46,650 16.64 16.64 16.22 319,490 331,350 -0.7
21/02/2014
16.64
 115,890 16.50 16.77 15.95 69,210 11,470 3.5
20/02/2014
16.50
 99,110 16.64 16.77 16.22 54,520 1,480 3.2
19/02/2014
16.64
 70,230 16.91 16.91 16.64 137,910 13,000 7.6
18/02/2014
16.91
 57,640 16.91 16.91 16.50 114,460 650 6.9
17/02/2014
16.91
 56,480 17.05 17.05 16.64 1,200 2,050 -0.1
14/02/2014
17.05
 68,490 17.19 17.32 17.05 55,550 3,980 3.2
13/02/2014
17.19
 60,450 17.05 17.19 16.77 47,230 20,000 1.7
12/02/2014
17.05
 80,520 17.05 17.19 16.91 50,010 3,230 2.9
11/02/2014
17.05
 122,150 17.32 17.46 17.05 100 0 0.0
10/02/2014
17.32
 184,740 17.60 17.87 17.05 355,760 321,920 2.1
07/02/2014
17.60
 311,040 16.50 17.60 17.46 1,462,760 1,301,160 10.3
06/02/2014
16.50
 153,190 15.54 16.50 16.50 142,530 94,790 2.9
27/01/2014
15.54
 81,010 15.40 15.95 15.12 1,690 8,360 -0.4
24/01/2014
15.40
 165,670 15.81 15.95 15.26 0 102,910 -5.8
23/01/2014
15.81
 131,790 14.85 15.81 14.85 40,000 41,400 -0.1
22/01/2014
14.85
 203,490 14.44 15.12 14.16 1,740 8,422,130 -435.4
21/01/2014
14.44
 80,550 13.64 14.57 13.64 350 1,690 -0.1
20/01/2014
13.64
 21,380 13.72 13.72 13.61 300 0 0.0
17/01/2014
13.72
 18,220 13.67 13.75 13.56 10 0 0.0
16/01/2014
13.67
 27,590 13.67 13.72 13.58 380 1,710 -0.1
15/01/2014
13.67
 37,700 13.69 13.69 13.56 399,294 399,674 -0.0
14/01/2014
13.69
 28,240 13.69 13.72 13.56 33,960 34,260 -0.0
13/01/2014
13.69
 26,470 13.67 13.75 13.67 1,120 0 0.1
10/01/2014
13.67
 43,410 13.67 13.69 13.64 40,770 41,160 -0.0
09/01/2014
13.67
 54,340 13.64 13.69 13.61 249,900 249,900 0
08/01/2014
13.64
 19,270 13.61 13.69 13.47 100,000 100,000 0
07/01/2014
13.61
 38,380 13.58 13.75 13.58 1,120 1,120 0.0
06/01/2014
13.58
 13,150 13.61 13.75 13.56 0 0 0
03/01/2014
13.61
 22,880 13.89 13.89 13.61 0 0 0
02/01/2014
13.89
 28,660 14.02 14.02 13.72 0 0 0
31/12/2013
14.02
 52,990 13.72 14.02 13.61 0 1,120 -0.1
30/12/2013
13.72
 15,520 13.75 13.75 13.61 360 0 0.0
27/12/2013
13.75
 14,200 13.89 13.89 13.61 0 0 0
26/12/2013
13.89
 10,350 13.89 13.89 13.67 700 0 0.0
25/12/2013
13.89
 21,610 13.89 13.89 13.75 3,650 0 0.2
24/12/2013
13.89
 51,830 13.89 14.02 13.75 175,030 150,360 1.3
23/12/2013
13.89
 52,560 13.75 14.02 13.72 5,300 0 0.3
20/12/2013
13.75
 43,900 13.89 13.89 13.75 0 650 -0.0
19/12/2013
13.89
 48,550 14.02 14.02 13.75 0 3,700 -0.2
18/12/2013
14.02
 57,160 14.16 14.16 13.75 0 13,250 -0.7
17/12/2013
14.16
 81,090 14.16 14.16 13.75 0 19,500 -1.0
16/12/2013
14.16
 63,800 14.16 14.16 13.75 0 70 -0.0
13/12/2013
14.16
 48,350 14.02 14.16 13.75 50,000 57,710 -0.4
12/12/2013
14.02
 38,400 13.89 14.02 13.75 23,000 29,600 -0.3
11/12/2013
13.89
 45,500 13.89 13.89 13.64 3,700 1,980 0.1
10/12/2013
13.89
 52,730 13.89 13.89 13.75 0 300 -0.0
09/12/2013
13.89
 89,410 13.56 13.89 13.61 47,810 48,730 -0.0
06/12/2013
13.56
 25,450 13.58 13.67 13.47 2,560 0 0.1
05/12/2013
13.58
 20,370 13.58 13.67 13.47 0 3,700 -0.2
04/12/2013
13.58
 15,070 13.56 13.75 13.47 100,500 100,000 0.0
03/12/2013
13.56
 28,030 13.53 13.75 13.47 100,000 100,000 0
02/12/2013
13.53
 44,950 13.45 13.75 13.45 46,764 39,324 0.4
29/11/2013
13.45
 26,780 13.56 13.56 13.45 100,000 100,000 0
28/11/2013
13.56
 43,430 13.53 13.58 13.47 5,120 500 0.2
27/11/2013
13.53
 22,890 13.47 13.56 13.45 763,888 759,088 0.2
26/11/2013
13.47
 43,290 13.39 13.53 13.39 631,300 641,300 -0.5
25/11/2013
13.39
 10,540 13.39 13.56 13.39 3,400 0 0.2
22/11/2013
13.39
 9,820 13.47 13.61 13.39 0 5,120 -0.3
21/11/2013
13.47
 47,340 13.64 13.64 13.47 0 4,800 -0.2
20/11/2013
13.64
 24,110 13.61 13.69 13.53 0 0 0
19/11/2013
13.61
 22,500 13.75 13.75 13.61 4,150 3,400 0.0
18/11/2013
13.75
 36,070 13.72 13.75 13.61 263,500 263,000 0.0
15/11/2013
13.72
 11,760 13.47 13.75 13.47 0 0 0
14/11/2013
13.47
 19,350 13.75 13.75 13.47 6,000 0 0.3
13/11/2013
13.75
 17,380 13.75 13.75 13.58 2,500 4,140 -0.1
12/11/2013
13.75
 30,070 13.69 13.75 13.58 0 0 0
11/11/2013
13.69
 14,710 13.89 13.89 13.69 0 500 -0.0
08/11/2013
13.89
 26,790 13.89 13.89 13.75 20,000 26,000 -0.3
07/11/2013
13.89
 31,620 13.89 13.89 13.89 0 2,500 -0.1
06/11/2013
13.89
 34,440 13.89 14.02 13.75 8,380 0 0.4
05/11/2013
13.89
 17,240 13.75 14.02 13.75 2,000 0 0.1
04/11/2013
13.75
 23,670 13.75 13.89 13.75 4,050 0 0.2
01/11/2013
13.75
 31,760 13.89 13.89 13.75 0 0 0
31/10/2013
13.89
 19,040 13.75 13.89 13.64 380 8,380 -0.4

Chính sách bảo mật | Điều khoản sử dụng |