CTCP Tập đoàn KIDO (kdc)

58.70
0.30
(0.51%)
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
(2024-12-16) 		-0.60 -1.02% 12,136,200 -267,864 -15.8
58.10
59.60
58.40
2 tháng
(2024-11-15) 		8.20 16.33% 26,010,700 -4,060,085 -205.3
50
59.60
58.40
3 tháng
(2024-10-16) 		7.90 15.64% 39,008,200 -4,300,534 -217.4
49.95
59.60
58.40
6 tháng
(2024-07-18) 		2.46 4.40% 84,541,200 -7,964,079 -415.2
49.71
59.60
58.40
12 tháng
(2024-01-22) 		1.89 3.34% 178,731,100 -10,366,213 -556.8
49.71
61.47
58.40
24 tháng
(2023-01-27) 		2.34 4.17% 427,277,100 -19,451,943 -1,111.2
47.45
61.47
58.40
36 tháng
(2022-02-07) 		10.84 22.80% 753,304,900 -11,070,583 -524.3
44.28
62.68
58.40
60 tháng
(2020-02-10) 		45.21 342.65% 1,319,530,140 -11,341,751 -801.1
10.61
62.68
58.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
56.88
 820,600 56.88 56.88 55.87 11,500 77,600 -4.1
29/03/2024
56.97
 728,800 57.15 57.15 55.78 5,300 82,000 -4.7
28/03/2024
57.06
 689,200 57.06 57.33 56.42 4,800 45,200 -2.5
27/03/2024
57.06
 756,400 57.15 57.15 56.33 0 47,900 -3.0
26/03/2024
57.06
 755,400 57.24 57.24 56.60 3,600 40,800 -2.3
25/03/2024
57.15
 800,300 57.42 57.61 53.41 12,000 73,100 -3.8
22/03/2024
57.42
 792,500 57.70 57.70 56.88 12,900 82,700 -4.4
21/03/2024
57.61
 724,000 57.79 57.79 57.24 5,100 31,900 -1.7
20/03/2024
57.61
 750,900 57.88 57.88 57.15 5,700 29,700 -1.5
19/03/2024
57.61
 845,700 57.33 57.88 57.15 115,800 9,100 6.8
18/03/2024
57.61
 734,100 57.70 57.70 55.69 9,000 56,100 -2.9
15/03/2024
57.88
 1,150,500 57.42 57.88 56.69 171,500 77,800 6.0
14/03/2024
57.61
 805,100 57.88 57.88 56.69 4,500 113,500 -6.8
13/03/2024
57.70
 712,700 57.88 58.15 56.79 15,400 105,500 -5.7
12/03/2024
57.88
 738,300 57.88 57.88 57.42 1,800 6,800 -0.3
11/03/2024
57.88
 802,300 57.61 58.15 57.52 2,100 8,800 -0.4
08/03/2024
57.88
 919,500 57.88 61.89 57.79 65,800 128,924 -4.0
07/03/2024
57.88
 797,500 57.79 57.88 57.24 56,700 10,100 3.0
06/03/2024
57.88
 460,700 57.79 57.88 57.61 4,800 0 0.3
05/03/2024
57.88
 789,100 57.79 57.88 57.33 22,500 45,900 -1.5
04/03/2024
57.88
 760,600 57.70 57.88 57.61 26,800 8,738 1.1
01/03/2024
57.79
 684,900 57.79 57.79 57.24 10,900 8,400 0.2
29/02/2024
57.61
 736,400 57.70 57.70 57.24 18,500 56,101 -2.4
28/02/2024
57.79
 638,900 57.79 57.88 57.61 8,200 2,200 0.4
27/02/2024
57.79
 737,300 57.79 57.79 57.06 36,900 23,115 0.9
26/02/2024
57.61
 720,400 57.52 58.15 57.33 3,200 8,701 -0.3
23/02/2024
57.70
 833,000 57.88 58.24 57.42 20,800 100 1.3
22/02/2024
57.42
 817,700 57.52 58.34 57.15 25,800 13,200 0.8
21/02/2024
57.33
 841,400 57.52 57.52 57.15 18,700 3,000 1.0
20/02/2024
57.33
 775,800 57.52 57.61 57.06 33,900 17,300 1.0
19/02/2024
57.33
 806,200 56.79 57.33 56.60 64,709 1,700 3.9
16/02/2024
56.79
 729,500 56.69 56.88 56.42 36,100 0 2.2
15/02/2024
56.69
 858,200 56.69 56.69 56.15 100 1,200 -0.1
07/02/2024
56.51
 735,000 56.15 56.51 56.06 6,300 1,000 0.3
06/02/2024
56.42
 729,300 56.24 56.42 56.06 600 5,133 -0.3
05/02/2024
56.24
 752,000 55.97 56.33 55.69 20,600 1,200 1.2
02/02/2024
55.97
 751,300 56.24 56.24 55.51 0 11,200 -0.7
01/02/2024
56.06
 758,000 56.15 56.15 55.69 14,500 11,600 0.2
31/01/2024
55.78
 780,700 55.78 56.06 55.60 300 3,100 -0.2
30/01/2024
56.15
 763,500 56.42 56.42 56.06 1,500 3,400 -0.1
29/01/2024
56.33
 743,500 56.60 56.60 55.97 0 29,000 -1.8
26/01/2024
56.51
 722,800 56.42 56.51 56.15 3,900 0 0.2
25/01/2024
56.33
 712,400 56.42 56.51 56.15 0 0 0
24/01/2024
56.51
 728,400 56.51 56.69 56.15 0 5,300 -0.3
23/01/2024
56.51
 754,300 56.42 56.88 55.97 100 31,600 -1.9
22/01/2024
56.51
 744,100 56.69 56.97 56.24 4,800 13,600 -0.5
19/01/2024
56.69
 808,300 56.51 56.97 56.24 4,800 9,100 -0.3
18/01/2024
56.51
 748,600 56.15 56.60 56.06 300 28,800 -1.8
17/01/2024
56.51
 728,300 56.51 56.51 56.15 0 3,800 -0.2
16/01/2024
56.42
 741,000 56.24 56.51 55.87 0 200 -0.0
15/01/2024
56.24
 727,100 56.33 57.24 55.97 0 3,600 -0.2
12/01/2024
56.15
 777,700 56.33 56.42 55.87 3,600 0 0.2
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2024
56.33
 721,300 56.79 56.79 56.15 2,900 600 0.1
10/01/2024
56.51
 743,000 56.51 56.51 56.24 4,000 0 0.3
09/01/2024
56.51
 695,600 56.60 56.60 56.33 3,000 100 0.2
08/01/2024
56.51
 793,400 56.51 56.87 56.33 13,500 4,700 0.6
05/01/2024
56.51
 726,100 56.51 56.69 56.33 300 400 -0.0
04/01/2024
56.51
 762,300 56.69 56.69 56.24 4,100 3,700 0.0
03/01/2024
56.51
 928,100 56.33 56.96 56.24 300 20,400 -1.3
02/01/2024
56.51
 794,800 57.32 57.77 56.33 3,600 4,900 -0.1
29/12/2023
56.51
 752,300 56.51 56.51 56.33 2,500 2,600 -0.0
28/12/2023
56.51
 761,100 56.51 57.41 56.33 18,600 37,600 -1.2
27/12/2023
56.51
 808,700 56.87 57.14 56.24 16,200 35,900 -1.2
26/12/2023
56.87
 845,000 56.51 56.87 56.06 0 19,200 -1.2
25/12/2023
56.51
 748,100 56.51 56.96 56.06 6,000 11,500 -0.3
22/12/2023
56.51
 753,500 56.51 56.51 55.88 19,900 12,100 0.5
21/12/2023
56.51
 941,400 56.42 56.51 55.88 0 19,200 -1.2
20/12/2023
56.42
 1,014,600 56.42 56.42 55.88 32,000 2,900 1.8
19/12/2023
56.42
 915,300 56.24 56.51 56.06 300 1,900 -0.1
18/12/2023
56.24
 991,800 55.62 56.42 55.62 23,500 11,600 0.7
15/12/2023
55.62
 1,110,400 56.33 56.51 55.62 15,800 374,200 -22.2
14/12/2023
56.33
 741,700 56.15 56.51 55.71 7,800 28,000 -1.3
13/12/2023
56.15
 749,700 56.24 56.51 55.35 3,000 49,000 -2.9
12/12/2023
56.24
 889,200 56.51 56.78 55.88 0 33,500 -2.1
11/12/2023
56.51
 967,700 56.69 56.87 56.33 1,200 15,000 -0.9
08/12/2023
56.69
 752,700 55.97 56.69 55.79 600 5,700 -0.3
07/12/2023
55.97
 772,600 55.44 56.06 54.99 17,100 27,200 -0.6
06/12/2023
55.44
 767,700 55.62 55.62 54.81 3,100 18,100 -0.9
05/12/2023
55.62
 1,030,200 55.97 56.06 54.18 7,800 167,500 -9.7
04/12/2023
55.97
 1,000,800 56.51 56.51 54.54 200 153,300 -9.4
01/12/2023
56.51
 891,000 53.73 56.51 53.73 5,200 134,400 -7.8
30/11/2023
53.73
 1,177,200 56.96 57.05 53.73 15,900 462,300 -27.2
29/11/2023
56.96
 740,100 56.78 57.14 56.60 500 4,300 -0.2
28/11/2023
56.78
 806,800 56.69 56.78 56.51 900 100 0.1
27/11/2023
56.69
 778,300 56.51 56.78 56.24 2,100 100 0.1
24/11/2023
56.51
 719,600 56.87 57.05 56.51 1,200 4,700 -0.2
23/11/2023
56.87
 778,600 56.60 56.96 56.33 0 5,600 -0.4
22/11/2023
56.60
 826,000 56.51 56.87 56.06 0 33,100 -2.1
21/11/2023
56.51
 704,900 56.96 57.14 56.42 0 11,900 -0.8
20/11/2023
56.96
 735,700 56.87 56.96 56.51 0 2,300 -0.1
17/11/2023
56.87
 778,900 56.60 56.96 56.33 2,400 28,200 -1.6
16/11/2023
56.60
 783,700 56.51 56.78 56.33 0 0 0
15/11/2023
56.51
 839,200 56.78 56.96 56.15 1,500 61,900 -3.8
14/11/2023
56.78
 737,700 56.78 56.87 56.33 1,500 5,600 -0.3
13/11/2023
56.78
 795,000 56.51 57.32 55.97 0 4,600 -0.3
10/11/2023
56.51
 896,000 56.51 57.68 56.24 220,800 90,000 8.3
09/11/2023
56.51
 872,100 56.69 57.23 56.51 7,300 11,300 -0.3
08/11/2023
56.69
 970,900 56.60 56.96 56.51 0 1,200 -0.1
07/11/2023
56.60
 899,000 56.51 56.87 56.24 300 2,300 -0.1
06/11/2023
56.51
 938,700 56.51 57.41 56.51 34,500 10,400 1.5

Chính sách bảo mật | Điều khoản sử dụng |