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)
30/10/2013
13.75
 11,260 13.75 13.89 13.67 200,120 202,000 -0.1
29/10/2013
13.75
 25,560 13.89 13.89 13.75 1,190 4,050 -0.1
28/10/2013
13.89
 20,910 14.02 14.02 13.89 510 0 0.0
25/10/2013
14.02
 56,750 14.16 14.16 13.75 700 0 0.0
24/10/2013
14.16
 31,400 14.16 14.16 14.02 100,000 100,500 -0.0
23/10/2013
14.16
 32,860 14.02 14.16 14.02 51,320 51,700 -0.0
22/10/2013
14.02
 38,550 14.16 14.16 13.89 630 900 -0.0
21/10/2013
14.16
 64,510 13.89 14.16 13.75 61,340 51,000 0.5
18/10/2013
13.89
 38,170 14.02 14.02 13.75 30,570 30,000 0.0
17/10/2013
14.02
 39,790 13.89 14.02 13.75 163,390 160,120 0.2
16/10/2013
13.89
 26,570 14.02 14.02 13.75 0 630 -0.0
15/10/2013
14.02
 44,200 14.02 14.02 13.75 1,800 11,340 -0.5
14/10/2013
14.02
 19,550 14.16 14.16 13.89 10 570 -0.0
11/10/2013
14.16
 30,240 14.16 14.16 13.89 150,610 153,360 -0.1
10/10/2013
14.16
 34,120 14.30 14.30 14.02 0 0 0
09/10/2013
14.30
 23,160 14.30 14.30 14.02 360 0 0.0
08/10/2013
14.30
 56,100 14.44 14.57 14.16 51,180 50,860 0.0
07/10/2013
14.44
 38,190 14.44 14.44 14.16 0 1,590 -0.1
04/10/2013
14.44
 17,320 14.30 14.44 14.16 1,020 0 0.1
03/10/2013
14.30
 141,290 14.02 14.57 14.16 22,690 360 1.2
02/10/2013
14.02
 44,440 14.02 14.30 14.02 200 1,180 -0.1
01/10/2013
14.02
 26,670 14.44 14.44 14.02 22,000 22,000 0
30/09/2013
14.44
 32,840 14.57 14.57 14.16 50,150 51,020 -0.0
27/09/2013
14.57
 77,800 14.57 14.57 14.30 6,090 20,690 -0.8
26/09/2013
14.57
 26,910 14.44 14.57 14.30 1,000 700 0.0
25/09/2013
14.44
 79,500 14.57 14.57 14.30 100 1,500 -0.1
24/09/2013
14.57
 124,780 14.44 14.57 14.16 0 150 -0.0
23/09/2013
14.44
 76,260 14.30 14.44 14.02 3,080 6,000 -0.1
20/09/2013
14.30
 66,770 14.02 14.30 13.75 0 1,090 -0.1
19/09/2013
14.02
 49,980 13.89 14.02 13.72 180 100 0.0
18/09/2013
13.89
 33,500 13.45 13.89 13.23 72,100 70,000 0.1
17/09/2013
13.45
 14,810 13.34 13.45 13.20 80 3,080 -0.1
16/09/2013
13.34
 17,890 13.23 13.45 13.20 0 0 0
13/09/2013
13.23
 53,490 13.23 13.47 13.17 10,980 0 0.5
12/09/2013
13.23
 36,720 13.45 13.45 13.23 0 2,280 -0.1
11/09/2013
13.45
 32,820 13.47 13.58 13.34 2,640 80 0.1
10/09/2013
13.47
 30,300 13.47 13.47 13.25 10 0 0.0
09/09/2013
13.47
 42,280 13.50 13.56 13.20 30 10,980 -0.5
06/09/2013
13.50
 64,200 13.58 13.72 13.50 162,600 146,600 0.8
05/09/2013
13.58
 53,530 13.61 13.61 13.34 0 2,250 -0.1
04/09/2013
13.61
 20,640 13.61 13.89 13.47 0 100 -0.0
03/09/2013
13.61
 29,940 13.72 13.89 13.47 54,940 50,320 0.2
30/08/2013
13.72
 53,710 13.72 13.72 13.28 600 16,000 -0.8
29/08/2013
13.72
 26,920 13.89 13.89 13.64 0 0 0
28/08/2013
13.89
 92,900 14.02 14.02 13.34 1,500 0 0.1
27/08/2013
14.02
 40,000 14.02 14.02 13.75 0 1,540 -0.1
26/08/2013
14.02
 39,070 14.02 14.44 13.75 170,860 163,340 0.4
23/08/2013
14.02
 45,860 14.44 14.44 14.02 400 0 0.0
22/08/2013
14.44
 58,830 14.44 14.57 14.02 0 0 0
21/08/2013
14.44
 79,800 14.71 14.85 14.30 17,460 1,510 0.9
20/08/2013
14.71
 43,970 14.30 14.85 14.44 371,470 365,570 0.3
19/08/2013
14.30
 72,850 14.02 14.71 14.16 0 0 0
16/08/2013
14.02
 202,190 14.30 15.26 14.02 10,080 11,900 -0.1
15/08/2013
14.30
 94,930 14.57 14.85 14.30 140 17,460 -0.9
14/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2013
14.57
 25,850 14.44 14.85 14.57 0 0 0
13/08/2013
14.44
 122,710 14.84 14.98 14.44 6,490 5,900 0.0
12/08/2013
14.84
 103,430 14.30 14.84 14.30 1,000 7,160 -0.3
09/08/2013
14.30
 59,290 14.03 14.44 14.03 0 2,730 -0.1
08/08/2013
14.03
 60,370 14.71 14.71 14.03 0 330 -0.0
07/08/2013
14.71
 57,430 14.71 14.71 14.30 630,000 630,100 -0.0
06/08/2013
14.71
 183,920 14.17 14.84 14.17 5,740 7,390 -0.1
05/08/2013
14.17
 158,080 13.41 14.17 13.22 100 0 0.0
02/08/2013
13.41
 19,130 13.36 13.44 13.33 0 0 0
01/08/2013
13.36
 38,290 13.14 13.36 13.14 680 0 0.0
31/07/2013
13.14
 38,800 13.30 13.44 13.14 25,800 26,040 -0.0
30/07/2013
13.30
 267,270 13.03 13.76 13.22 549,810 5,600 27.7
29/07/2013
13.03
 40,580 13.01 13.17 12.95 12,740 0 0.6
26/07/2013
13.01
 11,120 12.98 13.22 12.93 0 680 -0.0
25/07/2013
12.98
 17,320 12.95 13.09 12.82 0 0 0
24/07/2013
12.95
 74,600 13.22 13.36 12.95 40,040 54,400 -0.7
23/07/2013
13.22
 90,170 12.79 13.49 12.79 1,100 1,520 -0.0
22/07/2013
12.79
 54,330 12.47 12.95 12.55 2,700 8,000 -0.3
19/07/2013
12.47
 26,260 12.39 12.47 12.33 0 1,060 -0.0
18/07/2013
12.39
 13,910 12.52 12.52 12.39 0 2,000 -0.1
17/07/2013
12.52
 15,700 12.52 12.52 12.41 4,740 0 0.2
16/07/2013
12.52
 18,670 12.52 12.52 12.33 4,700 4,000 0.0
15/07/2013
12.52
 14,340 12.52 12.55 12.39 362,976 361,976 0.0
12/07/2013
12.52
 15,770 12.49 12.52 12.33 70,790 65,170 0.3
11/07/2013
12.49
 5,100 12.52 12.52 12.28 21,980 22,830 -0.0
10/07/2013
12.52
 6,780 12.52 12.52 12.39 0 0 0
09/07/2013
12.52
 12,960 12.52 12.52 12.44 1,000 8,590 -0.4
08/07/2013
12.52
 12,870 12.63 12.63 12.44 92,490 92,490 0
05/07/2013
12.63
 5,200 12.63 12.63 12.55 96,000 96,000 0
04/07/2013
12.63
 4,520 12.66 12.66 12.55 95,890 99,960 -0.2
03/07/2013
12.66
 12,170 12.47 12.68 12.44 500,000 500,670 -0.0
02/07/2013
12.47
 18,880 12.66 12.66 12.31 503,560 502,880 0.0
01/07/2013
12.66
 5,480 12.66 12.66 12.49 1,320 0 0.1
28/06/2013
12.66
 9,200 12.68 12.68 12.41 900 0 0.0
27/06/2013
12.68
 5,210 12.55 12.68 12.31 1,470 0 0.1
26/06/2013
12.55
 9,980 12.63 12.63 12.17 30,180 32,190 -0.1
25/06/2013
12.63
 14,060 12.68 12.68 12.14 0 2,670 -0.1
24/06/2013
12.68
 6,300 12.68 12.68 12.55 339,925 339,925 0
21/06/2013
12.68
 56,450 12.49 12.95 12.49 39,300 21,530 0.9
20/06/2013
12.49
 11,900 12.55 12.60 12.41 1,000 1,000 0.0
19/06/2013
12.55
 7,930 12.49 12.55 12.41 2,400 0 0.1
18/06/2013
12.49
 27,630 12.66 12.66 12.41 1,666,000 1,656,020 0.5
17/06/2013
12.66
 34,800 12.68 12.71 12.41 7,010 19,300 -0.6
14/06/2013
12.68
 17,800 12.71 12.79 12.63 6,030 1,000 0.2
13/06/2013
12.71
 17,950 12.76 12.76 12.28 48,870 49,560 -0.0
12/06/2013
12.76
 29,460 12.87 12.87 12.68 3,240 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |