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)
20/11/2020
27.59
 432,320 27.43 27.66 27.28 0 20,000 -0.7
19/11/2020
27.43
 500,910 27.51 27.78 27.08 510 40 0.0
18/11/2020
27.51
 461,100 27.35 27.89 27.35 100 22,550 -0.8
17/11/2020
27.35
 454,790 27.86 28.13 27.35 0 330 -0.0
16/11/2020
27.86
 392,220 28.01 28.43 27.86 10 2,000 -0.1
13/11/2020
28.01
 432,130 27.97 28.05 27.93 337,650 1,700 12.4
12/11/2020
27.97
 566,650 28.13 28.13 27.74 278,000 2,300 10.1
11/11/2020
28.13
 855,960 28.13 28.47 28.09 0 7,920 -0.3
10/11/2020
28.13
 967,930 27.93 28.24 27.97 1,540 5,480 -0.1
09/11/2020
27.93
 410,180 27.59 28.05 27.59 350 200 0.0
06/11/2020
27.59
 353,750 27.35 27.74 27.43 0 0 0
05/11/2020
27.35
 429,480 26.97 27.35 26.97 104,560 11,980 3.3
04/11/2020
26.97
 386,020 26.58 26.97 26.43 980 0 0.0
03/11/2020
26.58
 360,900 26.55 26.97 26.20 0 0 0
02/11/2020
26.55
 352,870 26.51 27.05 26.35 0 2,600 -0.1
30/10/2020
26.51
 367,340 26.47 26.97 26.28 440 14,500 -0.5
29/10/2020
26.47
 502,830 26.58 26.58 26.04 0 540 -0.0
28/10/2020
26.58
 496,090 27.12 27.16 26.35 0 41,640 -1.4
27/10/2020
27.12
 448,240 27.28 27.47 26.89 0 33,260 -1.2
26/10/2020
27.28
 590,070 27.43 27.66 27.12 0 52,230 -1.9
23/10/2020
27.43
 432,090 27.43 27.70 27.24 380 40,060 -1.4
22/10/2020
27.43
 394,050 27.55 27.78 27.35 0 30,420 -1.1
21/10/2020
27.55
 371,550 27.51 27.86 27.32 0 0 0
20/10/2020
27.51
 385,250 27.59 27.89 27.32 50 500 -0.0
19/10/2020
27.59
 629,300 27.66 27.97 27.24 90 22,400 -0.8
16/10/2020
27.66
 560,670 27.82 28.13 26.97 0 60,430 -2.2
15/10/2020
27.82
 505,060 27.35 28.09 27.51 210 100 0.0
14/10/2020
27.35
 1,062,990 27.32 27.35 26.43 240 0 0.0
13/10/2020
27.32
 530,620 27.62 27.70 27.12 130 0 0.0
12/10/2020
27.62
 642,340 27.86 28.09 27.39 90,400 300 3.2
09/10/2020
27.86
 404,450 27.86 28.13 27.74 0 0 0
08/10/2020
27.86
 657,980 27.78 28.28 27.78 179,110 4,210 6.3
07/10/2020
27.78
 736,740 28.32 28.39 27.78 0 2,000 -0.1
06/10/2020
28.32
 471,320 28.32 28.51 28.13 0 1,540 -0.1
05/10/2020
28.32
 413,610 28.28 28.74 28.13 1,180 480 0.0
02/10/2020
28.28
 597,070 28.28 28.47 27.74 344,000 1,240 12.6
01/10/2020
28.28
 537,090 28.13 28.28 27.97 7,110 0 0.3
30/09/2020
28.13
 602,870 28.13 28.47 27.89 0 30,410 -1.1
29/09/2020
28.13
 697,070 28.51 28.82 27.93 200 55,950 -2.0
28/09/2020
28.51
 1,314,730 28.70 28.90 26.74 100 32,170 -1.2
25/09/2020
28.70
 977,030 28.63 29.17 28.51 4,250 29,680 -0.9
24/09/2020
28.63
 557,540 28.66 28.86 28.36 43,300 3,540 1.5
23/09/2020
28.66
 1,273,780 28.28 28.82 28.20 706,270 560 26.6
22/09/2020
28.28
 1,096,240 28.28 28.32 27.89 90 6,960 -0.3
21/09/2020
28.28
 1,255,330 28.24 28.36 28.01 530 12,220 -0.4
18/09/2020
28.24
 1,183,770 28.24 28.66 28.01 4,930 2,250 0.1
17/09/2020
28.24
 1,495,630 27.35 28.47 27.35 54,750 6,000 1.8
16/09/2020
27.35
 655,480 27.24 27.35 27.16 0 29,610 -1.0
15/09/2020
27.24
 566,360 27.20 27.59 27.05 320 22,580 -0.8
14/09/2020
27.20
 781,630 27.20 27.82 26.97 7,350 33,910 -0.9
11/09/2020
27.20
 416,750 27.59 27.66 27.20 210 34,620 -1.2
10/09/2020
27.59
 842,570 27.51 27.89 27.51 500 91,790 -3.3
09/09/2020
27.51
 1,341,780 26.89 27.66 26.74 29,260 160,220 -4.7
08/09/2020
26.89
 539,460 26.58 27.05 26.66 180 91,370 -3.2
07/09/2020
26.58
 798,740 26.58 27.16 26.55 1,260 34,370 -1.1
04/09/2020
26.58
 784,540 27.12 27.12 26.58 7,190 131,810 -4.3
03/09/2020
27.12
 650,740 27.32 27.32 26.93 510 26,480 -0.9
01/09/2020
27.32
 771,110 27.35 27.35 26.04 12,200 5,670 0.2
31/08/2020
27.35
 751,380 27.74 27.74 26.89 2,090 38,640 -1.3
28/08/2020
27.74
 1,032,580 27.74 27.89 27.05 0 41,660 -1.5
27/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
27/08/2020
27.74
 950,620 27.12 28.36 27.43 179,360 110,290 2.5
26/08/2020
27.12
 858,760 27.05 27.71 27.05 153,800 18,890 5.0
25/08/2020
27.05
 1,219,270 26.94 27.93 26.46 9,210 11,040 -0.1
24/08/2020
26.94
 1,219,570 26.72 27.34 26.90 256,060 77,960 6.5
21/08/2020
26.72
 1,254,780 25.87 26.94 26.17 297,380 192,110 3.8
20/08/2020
25.87
 1,826,150 24.69 25.94 24.73 20,230 101,430 -2.8
19/08/2020
24.69
 398,390 24.69 24.80 24.51 9,990 6,180 0.1
18/08/2020
24.69
 240,280 24.47 24.88 24.32 13,080 28,680 -0.5
17/08/2020
24.47
 275,860 23.95 24.47 23.51 17,020 2,970 0.5
14/08/2020
23.95
 824,410 24.76 24.76 23.81 700 174,530 -5.7
13/08/2020
24.76
 686,740 24.76 24.99 24.43 690 128,350 -4.3
12/08/2020
24.76
 672,780 24.91 24.99 24.40 100 105,490 -3.5
11/08/2020
24.91
 1,026,650 25.13 25.43 24.18 0 123,960 -4.2
10/08/2020
25.13
 1,555,440 24.58 25.80 24.95 25,430 262,000 -8.1
07/08/2020
24.58
 462,400 24.62 25.02 24.32 1,600 25,050 -0.8
06/08/2020
24.62
 969,500 23.40 24.84 23.40 24,250 6,650 0.6
05/08/2020
23.40
 510,710 23.36 23.55 23.22 3,620 11,280 -0.2
04/08/2020
23.36
 504,240 22.92 23.40 22.92 4,120 1,660 0.1
03/08/2020
22.92
 595,750 22.07 22.92 21.82 59,500 5,350 1.6
31/07/2020
22.07
 405,020 22.07 22.07 21.45 22,300 3,650 0.6
30/07/2020
22.07
 260,200 22.04 22.11 21.89 3,937,296 11,460 124.8
29/07/2020
22.04
 402,930 22.04 22.04 20.86 3,937,296 11,460 124.8
28/07/2020
22.04
 386,350 21.67 22.11 21.30 39,620 5,090 1.0
27/07/2020
21.67
 506,850 22.48 22.48 21.01 24,530 7,690 0.5
24/07/2020
22.48
 853,520 23.03 23.29 21.45 3,190 16,750 -0.4
23/07/2020
23.03
 456,840 23.00 23.22 22.77 482,000 6,220 30.1
22/07/2020
23.00
 423,540 23.00 23.29 22.48 200,010 8,730 5.9
21/07/2020
23.00
 523,000 23.00 23.07 22.37 406,000 7,440 12.4
20/07/2020
23.00
 381,500 23.22 23.44 22.74 100,500 19,900 2.5
17/07/2020
23.22
 481,670 23.25 23.59 23.18 201,580 12,880 6.0
16/07/2020
23.25
 1,106,930 22.30 23.59 22.33 428,410 0 13.3
15/07/2020
22.30
 259,800 22.30 22.59 22.19 200,000 10,980 11.8
14/07/2020
22.30
 347,480 22.41 22.55 21.45 402,680 11,230 11.9
13/07/2020
22.41
 338,040 22.41 22.85 22.26 312,800 18,660 9.0
10/07/2020
22.41
 498,030 22.48 22.77 22.33 200,000 11,430 11.9
09/07/2020
22.48
 1,651,750 21.37 22.59 21.37 212,310 4,320 6.1
08/07/2020
21.37
 209,240 21.37 21.45 21.15 500,000 290 29.0
07/07/2020
21.37
 615,200 21.37 21.52 21.15 90 13,940 -0.4
06/07/2020
21.37
 600,470 21.30 21.52 21.23 0 3,350 -0.1
03/07/2020
21.30
 485,210 21.30 21.52 21.01 5,000 8,180 -0.1

Chính sách bảo mật | Điều khoản sử dụng |