CTCP Tập đoàn KIDO (kdc)

50
-0.10
(-0.20%)
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
(2024-10-23) 		-1.50 -2.91% 13,841,500 -623,032 -31.0
49.95
51.50
50
2 tháng
(2024-09-23) 		-1.29 -2.52% 27,515,700 -1,410,432 -71.0
49.71
51.50
50
3 tháng
(2024-08-26) 		-4.65 -8.51% 40,970,300 -2,148,132 -110.8
49.71
54.75
50
6 tháng
(2024-05-27) 		-9.43 -15.87% 93,743,000 -6,219,008 -341.6
49.71
61.47
50
12 tháng
(2023-11-28) 		-6.78 -11.94% 188,096,900 -8,158,111 -460.6
49.71
61.47
50
24 tháng
(2022-12-05) 		-5.26 -9.51% 436,433,500 -16,455,704 -966.8
47.45
61.47
50
36 tháng
(2021-12-08) 		0.33 0.67% 807,761,600 -7,021,381 -310.1
44.28
62.68
50
60 tháng
(2019-12-19) 		36.36 266.69% 1,300,246,280 -10,041,289 -659.5
10.61
62.68
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
41.22
 1,144,400 41.30 41.54 40.51 2,200 200 0.1
16/04/2021
41.30
 996,600 41.38 41.54 38.49 0 0 0
15/04/2021
41.38
 863,500 41.62 41.85 40.90 1,200 0 0.1
14/04/2021
41.62
 1,246,800 41.54 41.62 40.59 500 140,100 -7.2
13/04/2021
41.54
 1,255,400 41.70 41.77 40.75 1,200 157,200 -8.1
12/04/2021
41.70
 1,400,900 41.77 41.85 38.93 2,000 61,200 -3.1
09/04/2021
41.77
 1,203,000 41.77 41.93 41.14 5,800 21,200 -0.8
08/04/2021
41.77
 673,900 41.85 42.09 41.14 800 7,200 -0.3
07/04/2021
41.85
 969,900 41.85 42.25 41.14 0 8,800 -0.5
06/04/2021
41.85
 768,400 41.77 41.93 41.46 0 19,700 -1.0
05/04/2021
41.77
 744,600 41.77 41.93 41.54 1,300 20,400 -1.0
02/04/2021
41.77
 1,117,400 41.54 42.64 41.14 21,300 30,200 -0.5
01/04/2021
41.54
 906,900 41.54 41.70 40.43 0 243,600 -12.5
31/03/2021
41.54
 970,500 41.93 42.01 40.83 200 360,100 -18.8
30/03/2021
41.93
 1,222,000 41.93 42.64 41.70 11,400 51,000 -2.1
29/03/2021
41.93
 2,477,900 40.51 42.33 39.95 89,000 17,500 3.8
26/03/2021
40.51
 1,807,100 40.35 40.51 37.54 1,200 634,300 -31.2
25/03/2021
40.35
 1,571,800 40.67 40.90 39.24 0 746,900 -37.4
24/03/2021
40.67
 973,500 40.98 40.98 39.16 3,100 8,100 -0.3
23/03/2021
40.98
 1,082,600 41.14 41.14 40.35 27,700 13,000 0.8
22/03/2021
41.14
 2,116,500 40.03 41.46 39.80 67,600 74,800 -0.3
19/03/2021
40.03
 819,200 39.95 40.11 39.64 7,000 5,100 0.1
18/03/2021
39.95
 1,046,700 39.95 40.19 39.72 700 700 -0.0
17/03/2021
39.95
 1,360,700 40.19 40.27 39.64 500 26,800 -1.3
16/03/2021
40.19
 1,097,500 40.27 40.35 39.56 1,200 7,000 -0.3
15/03/2021
40.27
 1,316,600 40.35 40.59 39.64 1,000 11,700 -0.5
12/03/2021
40.35
 1,266,800 40.27 40.35 39.08 2,400 49,200 -2.4
11/03/2021
40.27
 1,489,600 40.19 40.35 39.72 700 44,900 -2.2
10/03/2021
40.19
 1,317,200 40.11 40.27 39.64 1,200 12,300 -0.6
09/03/2021
40.11
 1,131,400 40.35 40.35 39.72 300 8,200 -0.4
08/03/2021
40.35
 2,666,700 38.81 40.43 39.56 55,900 136,900 -4.1
05/03/2021
38.81
 1,495,000 38.77 38.81 37.98 100 24,200 -1.2
04/03/2021
38.77
 776,600 38.69 39.01 37.34 2,500 10,200 -0.4
03/03/2021
38.69
 759,100 38.69 38.77 36.00 6,700 4,300 0.1
02/03/2021
38.69
 1,086,600 38.53 39.56 38.37 9,500 21,400 -0.6
01/03/2021
38.53
 1,428,300 38.14 38.65 38.21 104,300 14,800 4.4
26/02/2021
38.14
 782,300 37.98 38.33 37.19 15,200 12,700 0.1
25/02/2021
37.98
 898,900 37.98 38.61 37.26 600 42,200 -2.0
24/02/2021
37.98
 959,800 38.29 38.61 36.99 4,800 54,300 -2.4
23/02/2021
38.29
 850,800 38.21 39.04 37.90 1,900 42,000 -2.0
22/02/2021
38.21
 1,504,700 36.00 38.49 36.91 61,000 21,700 1.9
19/02/2021
36.00
 615,800 35.45 36.00 34.97 22,200 80,200 -2.6
18/02/2021
35.45
 1,260,900 35.21 35.84 35.21 5,000 113,000 -4.8
17/02/2021
35.21
 1,759,800 32.99 35.29 33.63 158,300 36,700 5.2
09/02/2021
32.99
 847,400 32.28 33.23 32.68 2,900 14,300 -0.5
08/02/2021
32.28
 975,800 31.65 33.63 31.85 900 1,400 -0.0
05/02/2021
31.65
 506,000 31.65 32.04 31.33 100 3,900 -0.2
04/02/2021
31.65
 660,400 31.65 32.44 31.49 8,500 0 0.3
03/02/2021
31.65
 1,126,900 30.97 31.65 30.58 2,600 25,000 -0.9
02/02/2021
30.97
 1,773,100 30.46 31.65 29.39 2,700 715,800 -27.4
01/02/2021
30.46
 1,283,600 31.01 31.01 29.04 12,000 285,700 -10.4
29/01/2021
31.01
 777,700 30.70 31.65 28.88 38,100 23,900 0.6
28/01/2021
30.70
 939,100 32.99 32.99 30.70 23,200 30,600 -0.3
27/01/2021
32.99
 914,100 33.55 33.55 31.25 35,400 45,300 -0.4
26/01/2021
33.55
 1,108,300 34.34 34.34 32.04 6,000 26,500 -0.9
25/01/2021
34.34
 1,265,100 34.02 34.89 34.02 27,100 3,600 1.0
22/01/2021
34.02
 1,381,800 32.91 34.81 32.91 65,100 66,100 0.0
21/01/2021
32.91
 3,487,100 30.78 32.91 30.86 283,500 8,000 11.5
20/01/2021
30.78
 517,600 30.86 31.01 29.67 545,600 58,000 19.5
19/01/2021
30.86
 566,000 31.09 31.09 29.35 6,300 13,000 -0.2
18/01/2021
31.09
 1,007,000 31.09 31.13 30.86 3,000 26,200 -0.9
15/01/2021
31.09
 913,000 31.09 31.17 30.86 12,700 16,100 -0.1
14/01/2021
31.09
 1,145,800 31.09 31.21 30.86 9,600 15,800 -0.2
13/01/2021
31.09
 1,021,700 31.09 31.21 30.46 43,000 22,400 0.8
12/01/2021
31.09
 1,115,200 31.25 31.53 30.86 23,200 26,800 -0.1
11/01/2021
31.25
 1,178,400 31.25 31.57 30.86 1,700 22,700 -0.8
08/01/2021
31.25
 1,633,300 30.90 31.57 30.82 43,400 56,400 -0.5
07/01/2021
30.90
 1,237,900 29.35 31.25 29.51 42,000 27,400 0.6
06/01/2021
29.35
 526,600 29.31 29.55 29.27 1,200 11,700 -0.4
05/01/2021
29.31
 468,600 29.31 29.59 29.23 0 8,700 -0.3
04/01/2021
29.31
 488,200 29.27 29.55 29.19 500 62,000 -2.3
31/12/2020
29.27
 461,070 29.27 29.43 29.04 600 13,470 -0.5
30/12/2020
29.27
 426,800 29.27 29.67 29.08 2,500 17,070 -0.5
29/12/2020
29.27
 485,980 29.27 29.51 29.19 27,040 10,810 0.6
28/12/2020
29.27
 580,730 29.43 29.67 29.16 3,870 21,510 -0.7
25/12/2020
29.43
 667,320 29.27 29.63 29.08 61,110 26,570 1.3
24/12/2020
29.27
 494,890 29.55 29.63 27.69 5,110 39,920 -1.3
23/12/2020
29.55
 882,810 29.75 30.06 29.19 1,200 30,890 -1.1
22/12/2020
29.75
 621,830 30.38 30.38 29.51 9,720 24,530 -0.6
21/12/2020
30.38
 640,860 30.38 30.58 30.03 153,450 6,210 5.7
18/12/2020
30.38
 623,490 30.14 30.62 30.30 236,850 100 9.1
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
30.14
 631,700 29.55 30.38 29.83 118,010 5,040 4.3
16/12/2020
29.55
 717,250 29.59 29.74 29.13 9,550 0 0.4
15/12/2020
29.59
 551,790 29.74 29.78 29.28 800 3,500 -0.1
14/12/2020
29.74
 677,070 29.59 29.86 29.51 100 1,000 -0.0
11/12/2020
29.59
 435,710 29.59 29.67 29.28 3,600 100 0.1
10/12/2020
29.59
 596,290 29.82 29.97 29.28 5,230 700 0.2
09/12/2020
29.82
 999,720 29.44 30.05 28.97 99,760 8,030 3.5
08/12/2020
29.44
 985,620 29.51 29.67 29.32 6,190 170 0.2
07/12/2020
29.51
 1,030,400 29.28 29.82 29.32 33,900 400 1.3
04/12/2020
29.28
 1,972,730 27.66 29.36 27.78 114,890 800 4.3
03/12/2020
27.66
 1,027,290 27.59 27.66 27.51 5,660 2,030 0.1
02/12/2020
27.59
 459,450 27.59 27.66 27.35 50,230 0 1.8
01/12/2020
27.59
 409,090 27.70 27.70 27.28 4,100 20,420 -0.6
30/11/2020
27.70
 535,140 27.62 27.70 27.20 113,820 2,010 4.0
27/11/2020
27.62
 491,280 27.62 27.74 27.43 250 0 0.0
26/11/2020
27.62
 392,730 27.74 27.82 27.59 170 2,390 -0.1
25/11/2020
27.74
 455,210 27.70 27.89 27.59 32,550 80 1.2
24/11/2020
27.70
 516,940 27.59 27.97 27.55 0 0 0
23/11/2020
27.59
 408,610 27.59 27.82 27.43 0 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |