CTCP Tập đoàn KIDO (kdc)

52.80
-0.40
(-0.75%)
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
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
32.66
 975,800 32.02 34.02 32.22 900 1,400 -0.0
05/02/2021
32.02
 506,000 32.02 32.42 31.70 100 3,900 -0.2
04/02/2021
32.02
 660,400 32.02 32.82 31.86 8,500 0 0.3
03/02/2021
32.02
 1,126,900 31.34 32.02 30.94 2,600 25,000 -0.9
02/02/2021
31.34
 1,773,100 30.82 32.02 29.74 2,700 715,800 -27.4
01/02/2021
30.82
 1,283,600 31.38 31.38 29.38 12,000 285,700 -10.4
29/01/2021
31.38
 777,700 31.06 32.02 29.22 38,100 23,900 0.6
28/01/2021
31.06
 939,100 33.38 33.38 31.06 23,200 30,600 -0.3
27/01/2021
33.38
 914,100 33.94 33.94 31.62 35,400 45,300 -0.4
26/01/2021
33.94
 1,108,300 34.74 34.74 32.42 6,000 26,500 -0.9
25/01/2021
34.74
 1,265,100 34.42 35.30 34.42 27,100 3,600 1.0
22/01/2021
34.42
 1,381,800 33.30 35.22 33.30 65,100 66,100 0.0
21/01/2021
33.30
 3,487,100 31.14 33.30 31.22 283,500 8,000 11.5
20/01/2021
31.14
 517,600 31.22 31.38 30.02 545,600 58,000 19.5
19/01/2021
31.22
 566,000 31.46 31.46 29.70 6,300 13,000 -0.2
18/01/2021
31.46
 1,007,000 31.46 31.50 31.22 3,000 26,200 -0.9
15/01/2021
31.46
 913,000 31.46 31.54 31.22 12,700 16,100 -0.1
14/01/2021
31.46
 1,145,800 31.46 31.58 31.22 9,600 15,800 -0.2
13/01/2021
31.46
 1,021,700 31.46 31.58 30.82 43,000 22,400 0.8
12/01/2021
31.46
 1,115,200 31.62 31.90 31.22 23,200 26,800 -0.1
11/01/2021
31.62
 1,178,400 31.62 31.94 31.22 1,700 22,700 -0.8
08/01/2021
31.62
 1,633,300 31.26 31.94 31.18 43,400 56,400 -0.5
07/01/2021
31.26
 1,237,900 29.70 31.62 29.86 42,000 27,400 0.6
06/01/2021
29.70
 526,600 29.66 29.90 29.62 1,200 11,700 -0.4
05/01/2021
29.66
 468,600 29.66 29.94 29.58 0 8,700 -0.3
04/01/2021
29.66
 488,200 29.62 29.90 29.54 500 62,000 -2.3
31/12/2020
29.62
 461,070 29.62 29.78 29.38 600 13,470 -0.5
30/12/2020
29.62
 426,800 29.62 30.02 29.42 2,500 17,070 -0.5
29/12/2020
29.62
 485,980 29.62 29.86 29.54 27,040 10,810 0.6
28/12/2020
29.62
 580,730 29.78 30.02 29.50 3,870 21,510 -0.7
25/12/2020
29.78
 667,320 29.62 29.98 29.42 61,110 26,570 1.3
24/12/2020
29.62
 494,890 29.90 29.98 28.02 5,110 39,920 -1.3
23/12/2020
29.90
 882,810 30.10 30.42 29.54 1,200 30,890 -1.1
22/12/2020
30.10
 621,830 30.74 30.74 29.86 9,720 24,530 -0.6
21/12/2020
30.74
 640,860 30.74 30.94 30.38 153,450 6,210 5.7
18/12/2020
30.74
 623,490 30.50 30.98 30.66 236,850 100 9.1
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
30.50
 631,700 29.90 30.74 30.18 118,010 5,040 4.3
16/12/2020
29.90
 717,250 29.94 30.10 29.47 9,550 0 0.4
15/12/2020
29.94
 551,790 30.10 30.13 29.63 800 3,500 -0.1
14/12/2020
30.10
 677,070 29.94 30.21 29.86 100 1,000 -0.0
11/12/2020
29.94
 435,710 29.94 30.02 29.63 3,600 100 0.1
10/12/2020
29.94
 596,290 30.17 30.33 29.63 5,230 700 0.2
09/12/2020
30.17
 999,720 29.78 30.41 29.32 99,760 8,030 3.5
08/12/2020
29.78
 985,620 29.86 30.02 29.67 6,190 170 0.2
07/12/2020
29.86
 1,030,400 29.63 30.17 29.67 33,900 400 1.3
04/12/2020
29.63
 1,972,730 27.99 29.71 28.11 114,890 800 4.3
03/12/2020
27.99
 1,027,290 27.91 27.99 27.83 5,660 2,030 0.1
02/12/2020
27.91
 459,450 27.91 27.99 27.68 50,230 0 1.8
01/12/2020
27.91
 409,090 28.03 28.03 27.60 4,100 20,420 -0.6
30/11/2020
28.03
 535,140 27.95 28.03 27.52 113,820 2,010 4.0
27/11/2020
27.95
 491,280 27.95 28.07 27.76 250 0 0.0
26/11/2020
27.95
 392,730 28.07 28.15 27.91 170 2,390 -0.1
25/11/2020
28.07
 455,210 28.03 28.22 27.91 32,550 80 1.2
24/11/2020
28.03
 516,940 27.91 28.30 27.87 0 0 0
23/11/2020
27.91
 408,610 27.91 28.15 27.76 0 1,700 -0.1
20/11/2020
27.91
 432,320 27.76 27.99 27.60 0 20,000 -0.7
19/11/2020
27.76
 500,910 27.83 28.11 27.41 510 40 0.0
18/11/2020
27.83
 461,100 27.68 28.22 27.68 100 22,550 -0.8
17/11/2020
27.68
 454,790 28.19 28.46 27.68 0 330 -0.0
16/11/2020
28.19
 392,220 28.34 28.77 28.19 10 2,000 -0.1
13/11/2020
28.34
 432,130 28.30 28.38 28.26 337,650 1,700 12.4
12/11/2020
28.30
 566,650 28.46 28.46 28.07 278,000 2,300 10.1
11/11/2020
28.46
 855,960 28.46 28.81 28.42 0 7,920 -0.3
10/11/2020
28.46
 967,930 28.26 28.58 28.30 1,540 5,480 -0.1
09/11/2020
28.26
 410,180 27.91 28.38 27.91 350 200 0.0
06/11/2020
27.91
 353,750 27.68 28.07 27.76 0 0 0
05/11/2020
27.68
 429,480 27.29 27.68 27.29 104,560 11,980 3.3
04/11/2020
27.29
 386,020 26.90 27.29 26.74 980 0 0.0
03/11/2020
26.90
 360,900 26.86 27.29 26.51 0 0 0
02/11/2020
26.86
 352,870 26.82 27.37 26.67 0 2,600 -0.1
30/10/2020
26.82
 367,340 26.78 27.29 26.59 440 14,500 -0.5
29/10/2020
26.78
 502,830 26.90 26.90 26.35 0 540 -0.0
28/10/2020
26.90
 496,090 27.44 27.48 26.67 0 41,640 -1.4
27/10/2020
27.44
 448,240 27.60 27.80 27.21 0 33,260 -1.2
26/10/2020
27.60
 590,070 27.76 27.99 27.44 0 52,230 -1.9
23/10/2020
27.76
 432,090 27.76 28.03 27.56 380 40,060 -1.4
22/10/2020
27.76
 394,050 27.87 28.11 27.68 0 30,420 -1.1
21/10/2020
27.87
 371,550 27.83 28.19 27.64 0 0 0
20/10/2020
27.83
 385,250 27.91 28.22 27.64 50 500 -0.0
19/10/2020
27.91
 629,300 27.99 28.30 27.56 90 22,400 -0.8
16/10/2020
27.99
 560,670 28.15 28.46 27.29 0 60,430 -2.2
15/10/2020
28.15
 505,060 27.68 28.42 27.83 210 100 0.0
14/10/2020
27.68
 1,062,990 27.64 27.68 26.74 240 0 0.0
13/10/2020
27.64
 530,620 27.95 28.03 27.44 130 0 0.0
12/10/2020
27.95
 642,340 28.19 28.42 27.72 90,400 300 3.2
09/10/2020
28.19
 404,450 28.19 28.46 28.07 0 0 0
08/10/2020
28.19
 657,980 28.11 28.61 28.11 179,110 4,210 6.3
07/10/2020
28.11
 736,740 28.65 28.73 28.11 0 2,000 -0.1
06/10/2020
28.65
 471,320 28.65 28.85 28.46 0 1,540 -0.1
05/10/2020
28.65
 413,610 28.61 29.08 28.46 1,180 480 0.0
02/10/2020
28.61
 597,070 28.61 28.81 28.07 344,000 1,240 12.6
01/10/2020
28.61
 537,090 28.46 28.61 28.30 7,110 0 0.3
30/09/2020
28.46
 602,870 28.46 28.81 28.22 0 30,410 -1.1
29/09/2020
28.46
 697,070 28.85 29.16 28.26 200 55,950 -2.0
28/09/2020
28.85
 1,314,730 29.04 29.24 27.06 100 32,170 -1.2
25/09/2020
29.04
 977,030 28.97 29.51 28.85 4,250 29,680 -0.9
24/09/2020
28.97
 557,540 29.00 29.20 28.69 43,300 3,540 1.5
23/09/2020
29.00
 1,273,780 28.61 29.16 28.54 706,270 560 26.6
22/09/2020
28.61
 1,096,240 28.61 28.65 28.22 90 6,960 -0.3
21/09/2020
28.61
 1,255,330 28.58 28.69 28.34 530 12,220 -0.4

Chính sách bảo mật | Điều khoản sử dụng |