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)
18/09/2020
28.58
 1,183,770 28.58 29.00 28.34 4,930 2,250 0.1
17/09/2020
28.58
 1,495,630 27.68 28.81 27.68 54,750 6,000 1.8
16/09/2020
27.68
 655,480 27.56 27.68 27.48 0 29,610 -1.0
15/09/2020
27.56
 566,360 27.52 27.91 27.37 320 22,580 -0.8
14/09/2020
27.52
 781,630 27.52 28.15 27.29 7,350 33,910 -0.9
11/09/2020
27.52
 416,750 27.91 27.99 27.52 210 34,620 -1.2
10/09/2020
27.91
 842,570 27.83 28.22 27.83 500 91,790 -3.3
09/09/2020
27.83
 1,341,780 27.21 27.99 27.06 29,260 160,220 -4.7
08/09/2020
27.21
 539,460 26.90 27.37 26.98 180 91,370 -3.2
07/09/2020
26.90
 798,740 26.90 27.48 26.86 1,260 34,370 -1.1
04/09/2020
26.90
 784,540 27.44 27.44 26.90 7,190 131,810 -4.3
03/09/2020
27.44
 650,740 27.64 27.64 27.25 510 26,480 -0.9
01/09/2020
27.64
 771,110 27.68 27.68 26.35 12,200 5,670 0.2
31/08/2020
27.68
 751,380 28.07 28.07 27.21 2,090 38,640 -1.3
28/08/2020
28.07
 1,032,580 28.07 28.22 27.37 0 41,660 -1.5
27/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
27/08/2020
28.07
 950,620 27.44 28.69 27.76 179,360 110,290 2.5
26/08/2020
27.45
 858,760 27.37 28.04 27.37 153,800 18,890 5.0
25/08/2020
27.37
 1,219,270 27.26 28.27 26.77 9,210 11,040 -0.1
24/08/2020
27.26
 1,219,570 27.03 27.67 27.22 256,060 77,960 6.5
21/08/2020
27.03
 1,254,780 26.18 27.26 26.48 297,380 192,110 3.8
20/08/2020
26.18
 1,826,150 24.98 26.25 25.02 20,230 101,430 -2.8
19/08/2020
24.98
 398,390 24.98 25.10 24.80 9,990 6,180 0.1
18/08/2020
24.98
 240,280 24.76 25.17 24.61 13,080 28,680 -0.5
17/08/2020
24.76
 275,860 24.24 24.76 23.79 17,020 2,970 0.5
14/08/2020
24.24
 824,410 25.06 25.06 24.09 700 174,530 -5.7
13/08/2020
25.06
 686,740 25.06 25.28 24.72 690 128,350 -4.3
12/08/2020
25.06
 672,780 25.21 25.28 24.69 100 105,490 -3.5
11/08/2020
25.21
 1,026,650 25.43 25.73 24.46 0 123,960 -4.2
10/08/2020
25.43
 1,555,440 24.87 26.10 25.24 25,430 262,000 -8.1
07/08/2020
24.87
 462,400 24.91 25.32 24.61 1,600 25,050 -0.8
06/08/2020
24.91
 969,500 23.68 25.13 23.68 24,250 6,650 0.6
05/08/2020
23.68
 510,710 23.64 23.83 23.49 3,620 11,280 -0.2
04/08/2020
23.64
 504,240 23.19 23.68 23.19 4,120 1,660 0.1
03/08/2020
23.19
 595,750 22.34 23.19 22.08 59,500 5,350 1.6
31/07/2020
22.34
 405,020 22.34 22.34 21.70 22,300 3,650 0.6
30/07/2020
22.34
 260,200 22.30 22.37 22.15 3,937,296 11,460 124.8
29/07/2020
22.30
 402,930 22.30 22.30 21.11 3,937,296 11,460 124.8
28/07/2020
22.30
 386,350 21.93 22.37 21.55 39,620 5,090 1.0
27/07/2020
21.93
 506,850 22.75 22.75 21.26 24,530 7,690 0.5
24/07/2020
22.75
 853,520 23.31 23.57 21.70 3,190 16,750 -0.4
23/07/2020
23.31
 456,840 23.27 23.49 23.04 482,000 6,220 30.1
22/07/2020
23.27
 423,540 23.27 23.57 22.75 200,010 8,730 5.9
21/07/2020
23.27
 523,000 23.27 23.34 22.63 406,000 7,440 12.4
20/07/2020
23.27
 381,500 23.49 23.72 23.01 100,500 19,900 2.5
17/07/2020
23.49
 481,670 23.53 23.87 23.46 201,580 12,880 6.0
16/07/2020
23.53
 1,106,930 22.56 23.87 22.60 428,410 0 13.3
15/07/2020
22.56
 259,800 22.56 22.86 22.45 200,000 10,980 11.8
14/07/2020
22.56
 347,480 22.67 22.82 21.70 402,680 11,230 11.9
13/07/2020
22.67
 338,040 22.67 23.12 22.52 312,800 18,660 9.0
10/07/2020
22.67
 498,030 22.75 23.04 22.60 200,000 11,430 11.9
09/07/2020
22.75
 1,651,750 21.63 22.86 21.63 212,310 4,320 6.1
08/07/2020
21.63
 209,240 21.63 21.70 21.40 500,000 290 29.0
07/07/2020
21.63
 615,200 21.63 21.78 21.40 90 13,940 -0.4
06/07/2020
21.63
 600,470 21.55 21.78 21.48 0 3,350 -0.1
03/07/2020
21.55
 485,210 21.55 21.78 21.26 5,000 8,180 -0.1
02/07/2020
21.55
 152,160 21.37 21.78 21.37 30 5,340 -0.2
01/07/2020
21.37
 307,830 21.18 21.37 20.88 10,210 8,680 0.0
30/06/2020
21.18
 255,330 21.26 21.52 20.73 611,200 16,150 17.9
29/06/2020
21.26
 235,450 21.63 21.63 20.14 611,200 16,150 17.9
26/06/2020
21.63
 340,620 22.00 22.22 21.03 611,200 16,150 17.9
25/06/2020
22.00
 238,070 22.22 22.22 21.63 1,200,000 11,680 70.9
24/06/2020
22.22
 234,670 22.37 22.45 21.85 410,010 12,990 11.9
23/06/2020
22.37
 276,560 22.49 22.49 22.19 410,000 420 12.3
22/06/2020
22.49
 315,750 22.45 22.71 22.22 210,230 4,870 6.2
19/06/2020
22.45
 290,430 22.37 22.52 22.15 37,270 200 1.1
18/06/2020
22.37
 259,490 22.30 22.37 22.15 237,590 4,440 7.0
17/06/2020
22.30
 255,380 22.11 22.30 22.04 37,880 11,200 0.8
16/06/2020
22.11
 217,500 21.78 22.52 21.70 50,070 7,690 1.3
15/06/2020
21.78
 593,930 23.12 23.57 21.52 15,820 11,530 0.1
12/06/2020
23.12
 506,230 24.09 24.09 22.41 219,590 7,730 6.6
11/06/2020
24.09
 1,128,190 24.91 24.91 23.64 500,040 128,390 12.2
10/06/2020
24.91
 644,830 25.10 25.28 24.54 320,000 117,020 6.8
09/06/2020
25.10
 1,237,350 25.06 25.58 24.83 1,307,350 158,340 38.9
08/06/2020
25.06
 804,970 24.95 25.21 23.87 511,300 39,470 15.8
05/06/2020
24.95
 443,660 24.98 25.02 24.24 371,910 20,530 11.7
04/06/2020
24.98
 461,310 25.02 25.36 24.65 272,140 13,590 8.7
03/06/2020
25.02
 903,020 25.02 25.51 24.76 250,890 20,610 7.8
02/06/2020
25.02
 1,192,950 24.76 25.28 24.61 506,960 17,290 16.4
01/06/2020
24.76
 920,630 23.75 25.39 24.09 16,290 19,000 -0.1
29/05/2020
23.75
 455,960 22.22 23.75 22.22 12,530 14,030 -0.1
28/05/2020
22.22
 405,650 22.22 22.37 22.00 570 21,350 -0.6
27/05/2020
22.22
 518,150 22.37 23.12 21.74 2,100 16,450 -0.4
26/05/2020
22.37
 291,910 21.78 22.75 21.93 100 6,950 -0.2
25/05/2020
21.78
 541,810 21.63 22.00 20.14 11,950 9,420 0.1
22/05/2020
21.63
 942,530 20.99 22.37 21.11 10,500 43,270 -1.0
21/05/2020
20.99
 928,750 19.69 21.03 20.81 0 14,770 -0.4
20/05/2020
19.69
 561,850 18.42 19.69 19.02 0 56,070 -1.5
19/05/2020
18.42
 670,550 17.23 18.42 17.82 6,010 234,900 -5.6
18/05/2020
17.23
 434,300 16.11 17.23 16.11 14,160 122,200 -2.4
15/05/2020
16.11
 332,350 16.03 16.33 15.81 510 124,290 -2.7
14/05/2020
16.03
 368,310 16.03 16.37 15.74 500 141,050 -3.0
13/05/2020
16.03
 383,590 15.48 16.33 15.44 20,470 113,340 -2.0
12/05/2020
15.48
 397,560 15.29 15.48 15.18 11,280 116,400 -2.2
11/05/2020
15.29
 492,160 15.14 15.44 15.14 4,300 102,690 -2.0
08/05/2020
15.14
 573,410 15.18 15.51 14.99 0 131,060 -2.7
07/05/2020
15.18
 329,610 14.54 15.55 14.92 0 20,750 -0.4
06/05/2020
14.54
 247,900 13.61 14.54 13.72 10,300 9,410 0.0
05/05/2020
13.61
 365,500 13.05 13.72 13.01 310 4,570 -0.1
04/05/2020
13.05
 291,670 12.90 13.05 12.79 8,470 58,070 -0.9
29/04/2020
12.90
 177,790 12.60 12.90 12.53 10,860 10,070 0.0

Chính sách bảo mật | Điều khoản sử dụng |