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)
15/01/2025
58.70
 297,500 58.50 58.70 58.10 7,700 4,000 0.2
14/01/2025
58.40
 290,000 58.40 59.20 57.60 0 31,000 -1.8
13/01/2025
58.40
 410,900 58.30 58.40 57.90 500 2,000 -0.1
10/01/2025
58.10
 455,700 58.80 58.80 58.10 500 2,600 -0.1
09/01/2025
58.50
 427,800 58.70 58.70 58.10 500 11,551 -0.6
08/01/2025
58.50
 431,300 58.80 58.80 58.30 5,900 6,300 -0.0
07/01/2025
58.70
 430,500 58.80 58.80 58.20 0 5,400 -0.3
06/01/2025
58.70
 439,400 59.80 59.80 58.10 2,500 19,808 -1.0
03/01/2025
58.70
 426,800 58.90 59.40 58.40 0 21,610 -1.3
02/01/2025
58.90
 439,800 59 59 58.40 7,600 0 0.4
31/12/2024
58.40
 650,300 59.40 59.80 58.40 43,500 15,300 1.6
30/12/2024
59.10
 584,000 58.20 59.30 58.20 15,000 18,400 -0.2
27/12/2024
58.80
 622,000 59.20 59.20 58.10 14,500 18,737 -0.3
26/12/2024
58.90
 720,100 56.50 59.10 56.50 17,300 15,500 0.1
25/12/2024
58.80
 753,400 58.90 59.40 58.30 0 59,700 -3.5
24/12/2024
58.60
 694,400 58.90 59.50 58.60 4,300 30,019 -1.5
23/12/2024
59.30
 600,000 59.10 59.70 59 0 35,942 -2.1
20/12/2024
59.10
 735,300 59.20 59.60 58.90 77,500 21,281 3.3
19/12/2024
59.20
 673,800 59.60 59.90 59 0 44,100 -2.6
18/12/2024
59.60
 785,500 59.50 60 59 0 53,800 -3.2
17/12/2024
59.30
 834,300 59.10 59.60 58.50 8,600 47,200 -2.3
16/12/2024
59
 730,900 58 59 57.60 1,000 6,816 -0.3
13/12/2024
57.70
 702,400 56.80 57.80 56.10 37,800 20,500 1.0
12/12/2024
56.50
 758,900 55 56.90 54.40 11,800 35,675 -1.3
11/12/2024
54.90
 850,300 52.50 54.90 52.40 159,800 37,275 6.7
10/12/2024
52.40
 728,000 50 53 49.95 9,700 955,190 -48.1
09/12/2024
50
 560,300 50 50 49.90 6,500 205,500 -9.9
06/12/2024
50
 535,700 50 50.10 49.90 0 204,000 -10.2
05/12/2024
50.20
 583,700 50.20 50.40 49.65 700 250,421 -12.5
04/12/2024
50.40
 661,000 50.50 50.50 49.65 100 318,800 -15.9
03/12/2024
50.50
 763,000 51 51 50 0 378,500 -19.1
02/12/2024
51.10
 643,600 51.50 51.50 50.70 26,700 240,536 -10.9
29/11/2024
51.50
 655,300 51.30 51.70 51.10 125,700 13,400 5.8
28/11/2024
51.30
 890,800 50.90 51.80 50.90 246,500 40,100 10.6
27/11/2024
50.80
 528,700 50.90 51 50.10 48,200 6,600 2.1
26/11/2024
50.50
 634,100 50.90 50.90 50 46,700 1,200 2.3
25/11/2024
50.40
 627,400 50.30 51.40 49.90 82,300 1,503,941 -71.2
22/11/2024
50
 618,600 49.90 50.10 49.60 2,200 25,600 -1.2
21/11/2024
50.10
 586,300 50.30 50.40 49.75 14,700 300 0.7
20/11/2024
50.10
 582,400 50.10 50.10 49.55 3,200 12,400 -0.5
19/11/2024
50.10
 663,500 50.10 50.10 48.90 800 165,624 -8.1
18/11/2024
50.10
 759,300 50.10 50.20 48.85 1,100 203,358 -10.0
15/11/2024
50.20
 541,200 50 50.30 49.90 2,600 401 0.1
14/11/2024
50.20
 582,800 50.30 50.30 49.95 7,500 10,649 -0.2
13/11/2024
50.30
 586,100 50.20 50.40 49.90 5,000 19,000 -0.7
12/11/2024
50.30
 563,100 50.40 50.50 50 12,200 400 0.6
11/11/2024
50.30
 559,300 50.40 50.40 49.95 5,200 7,900 -0.1
08/11/2024
50.30
 549,800 50.40 50.40 49.95 0 26,700 -1.3
07/11/2024
50.30
 542,900 50.50 50.50 50 0 2,200 -0.1
06/11/2024
50
 683,900 50.80 51 49.90 0 0 0
05/11/2024
50.80
 696,000 50.20 50.80 49.55 0 67,300 -3.4
04/11/2024
49.95
 600,200 50.70 51 49.95 11,400 44,100 -1.6
01/11/2024
50.70
 599,700 50.80 50.80 50.30 100 5,900 -0.3
31/10/2024
50.70
 624,800 50.80 50.80 50.50 9,900 12,300 -0.1
30/10/2024
50.60
 611,300 50.80 51.10 50.40 1,100 32,600 -1.6
29/10/2024
50.80
 557,600 51.20 51.20 50.60 0 8,300 -0.4
28/10/2024
51
 585,000 51.20 51.20 50.60 0 22,900 -1.2
25/10/2024
51.20
 558,300 51.60 51.60 51 0 11,500 -0.6
24/10/2024
51.50
 555,100 51.50 51.90 51 2,500 15,300 -0.7
23/10/2024
51.50
 634,300 53 53 51 11,800 19,600 -0.4
22/10/2024
50.90
 640,200 50.40 50.90 50.30 81,700 20,500 3.1
21/10/2024
50.40
 567,500 50.50 50.50 50.10 4,500 20,800 -0.8
18/10/2024
50.30
 580,000 50.50 50.50 50.10 300 21,200 -1.0
17/10/2024
50.30
 566,100 50.50 50.50 50.10 300 24,200 -1.2
16/10/2024
50.50
 553,500 50.70 50.70 50.30 300 900 -0.0
15/10/2024
50.50
 563,800 50.60 50.90 50.30 1,800 15,200 -0.7
14/10/2024: Cổ tức tiền mặt tỉ lệ: 6%
14/10/2024
50.60
 541,700 51.20 51.20 50.50 4,000 12,400 -0.4
11/10/2024
50.60
 542,900 50.70 51.00 50.40 9,700 11,000 -0.1
10/10/2024
50.30
 596,100 50.30 50.40 50.01 16,100 5,000 0.6
09/10/2024
50.20
 586,300 50.30 50.30 49.91 17,400 11,300 0.3
08/10/2024
50.30
 565,900 50.80 50.80 50.01 300 4,300 -0.2
07/10/2024
50.30
 533,600 50.30 50.70 50.01 100 1,200 -0.1
04/10/2024
50.20
 625,300 50.20 50.60 49.81 9,900 7,000 0.1
03/10/2024
50.40
 628,500 50.40 50.80 50.01 300 16,900 -0.8
02/10/2024
50.60
 559,700 50.70 51.00 50.30 200 8,100 -0.4
01/10/2024
51.00
 673,800 51.00 51.39 50.30 900 57,100 -2.9
30/09/2024
51.00
 482,500 51.88 51.88 50.40 5,200 54,300 -2.5
27/09/2024
51.39
 530,500 49.71 52.28 49.71 33,200 18,600 0.8
26/09/2024
49.71
 698,700 49.91 49.91 49.02 32,500 249,600 -10.8
25/09/2024
50.11
 892,300 50.50 50.60 49.51 21,700 217,100 -9.8
24/09/2024
50.90
 868,500 51.29 51.29 49.17 45,300 120,200 -3.8
23/09/2024
51.29
 876,800 53.17 53.17 51.29 32,400 208,600 -9.3
20/09/2024
52.58
 1,111,100 54.16 54.16 52.58 39,900 490,400 -24.0
19/09/2024
53.96
 656,000 54.06 54.06 53.47 300 4,900 -0.3
18/09/2024
53.86
 766,200 54.26 54.36 53.56 300 80,400 -4.4
17/09/2024
54.16
 774,500 54.36 54.36 53.76 2,200 1,300 0.0
16/09/2024
54.16
 847,400 54.16 54.36 53.76 300 2,000 -0.1
13/09/2024
54.16
 568,800 54.36 54.36 53.76 1,100 21,000 -1.1
12/09/2024
54.16
 711,000 54.45 54.45 53.96 300 9,000 -0.5
11/09/2024
54.16
 665,600 54.36 54.36 53.76 3,500 16,800 -0.7
10/09/2024
54.16
 721,300 54.65 54.65 53.96 2,400 20,700 -1.0
09/09/2024
54.45
 711,400 54.36 54.55 53.96 0 0 0
06/09/2024
54.45
 699,800 54.65 54.65 54.06 600 7,000 -0.4
05/09/2024
54.55
 739,900 54.65 55.05 54.26 3,900 39,900 -2.0
04/09/2024
54.65
 690,700 54.55 54.75 54.36 0 12,400 -0.7
30/08/2024
54.75
 776,100 54.65 54.95 54.36 21,300 19,700 0.1
29/08/2024
54.65
 723,300 54.45 54.75 54.45 6,900 17,900 -0.6
28/08/2024
54.65
 737,700 54.85 54.85 54.36 600 30,200 -1.6
27/08/2024
54.65
 738,500 54.36 54.85 54.36 0 23,300 -1.3
26/08/2024
54.65
 815,300 54.85 55.05 54.55 0 24,400 -1.4

Chính sách bảo mật | Điều khoản sử dụng |