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)
10/02/2020
13.19
 15,910 13.56 13.56 13.19 30 8,330 -0.1
07/02/2020
13.56
 37,640 13.45 13.64 13.38 680 9,340 -0.2
06/02/2020
13.45
 119,290 13.27 13.49 13.27 2,200 52,100 -0.9
05/02/2020
13.27
 120,840 13.41 13.41 13.12 1,000 39,650 -0.7
04/02/2020
13.41
 122,860 13.71 13.71 13.19 160 22,970 -0.4
03/02/2020
13.71
 359,830 13.93 13.93 12.97 1,900 70,890 -1.2
31/01/2020
13.93
 39,210 14.11 14.11 13.56 100 3,810 -0.1
30/01/2020
14.11
 40,880 14.15 14.15 13.56 230 13,200 -0.2
22/01/2020
14.15
 40,940 14.08 14.15 13.78 0 5,700 -0.1
21/01/2020
14.08
 41,390 14.08 14.08 13.49 0 15,790 -0.3
20/01/2020
14.08
 54,720 14.08 14.11 13.86 4,000 17,600 -0.3
17/01/2020
14.08
 63,340 14.15 14.15 13.86 5,000 20,010 -0.3
16/01/2020
14.15
 48,230 14.08 14.23 13.93 1,000 34,300 -0.6
15/01/2020
14.08
 51,970 14.23 14.23 14.00 0 16,260 -0.3
14/01/2020
14.23
 55,380 14.26 14.26 14.00 0 16,430 -0.3
13/01/2020
14.26
 49,390 14.23 14.34 14.00 50 12,620 -0.2
10/01/2020
14.23
 57,670 14.00 14.23 13.97 0 1,348,520 -25.6
09/01/2020
14.00
 159,090 14.45 14.45 14.00 0 117,750 -2.2
08/01/2020
14.45
 112,720 14.59 14.59 14.08 2,240 25,090 -0.4
07/01/2020
14.59
 62,040 14.11 14.67 14.11 1,400 20,560 -0.4
06/01/2020
14.11
 75,080 14.59 14.59 14.08 1,060 26,220 -0.5
03/01/2020
14.59
 65,670 14.45 14.63 14.23 70 20,750 -0.4
02/01/2020
14.45
 60,080 14.34 14.45 14.23 550 20,000 -0.4
31/12/2019
14.34
 121,730 14.37 14.41 13.93 1,010 36,870 -0.7
30/12/2019
14.37
 180,870 14.23 14.37 13.93 30 31,920 -0.6
27/12/2019
14.23
 164,220 14.37 14.37 13.75 240 98,460 -1.9
26/12/2019
14.37
 74,450 14.00 14.37 13.86 0 16,930 -0.3
25/12/2019
14.00
 59,850 13.64 14.00 13.34 100 13,330 -0.2
24/12/2019
13.64
 52,570 13.64 13.78 13.56 30 31,920 -0.6
23/12/2019
13.64
 130,410 13.64 13.71 13.27 0 66,120 -1.2
20/12/2019
13.64
 105,990 13.64 13.64 13.38 0 59,890 -1.1
19/12/2019
13.64
 247,190 13.71 13.71 13.19 2,400 116,990 -2.1
18/12/2019
13.71
 56,960 13.78 13.89 13.67 460 26,360 -0.5
17/12/2019
13.78
 110,490 14.08 14.08 13.64 90 60,220 -1.1
16/12/2019
14.08
 22,430 14.00 14.08 13.86 1,000 7,230 -0.1
13/12/2019
14.00
 42,690 14.15 14.15 13.93 2,350 14,210 -0.2
12/12/2019
14.15
 27,720 14.00 14.15 14.00 0 4,560 -0.1
11/12/2019
14.00
 48,120 14.00 14.23 13.86 500 11,540 -0.2
10/12/2019
14.00
 69,930 14.23 14.34 13.86 0 26,390 -0.5
09/12/2019
14.23
 29,980 14.19 14.37 14.04 620 11,380 -0.2
06/12/2019
14.19
 45,890 14.19 14.19 13.97 1,090 26,250 -0.5
05/12/2019
14.19
 44,520 14.23 14.23 14.00 1,190 16,350 -0.3
04/12/2019
14.23
 42,250 14.23 14.26 13.86 100 2,410 -0.0
03/12/2019
14.23
 66,580 14.23 14.30 13.93 2,900 6,690 -0.1
02/12/2019
14.23
 33,130 14.45 14.45 14.15 1,440 300 0.0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2019
14.45
 38,880 14.15 14.67 14.23 280 0 0.0
28/11/2019
14.15
 50,190 14.19 14.47 14.15 10,190 5,060 0.1
27/11/2019
14.19
 25,550 14.36 14.57 14.19 0 730 -0.0
26/11/2019
14.36
 5,350 14.19 14.64 14.22 40 200 -0.0
25/11/2019
14.19
 46,500 14.36 14.36 14.19 0 14,480 -0.3
22/11/2019
14.36
 45,880 14.64 14.71 14.36 0 1,990 -0.0
21/11/2019
14.64
 47,400 14.82 14.85 14.64 9,730 4,160 0.1
20/11/2019
14.82
 31,180 14.57 14.96 14.71 430 0 0.0
19/11/2019
14.57
 61,950 14.54 14.61 14.29 250 1,380 -0.0
18/11/2019
14.54
 90,190 14.64 14.64 14.29 110 7,720 -0.2
15/11/2019
14.64
 36,920 14.71 14.89 14.64 0 2,770 -0.1
14/11/2019
14.71
 133,830 15.27 15.27 14.64 280 3,730 -0.1
13/11/2019
15.27
 45,550 15.27 15.34 15.13 0 8,410 -0.2
12/11/2019
15.27
 42,330 15.41 15.55 15.27 0 7,710 -0.2
11/11/2019
15.41
 60,650 15.31 15.73 15.31 100 8,470 -0.2
08/11/2019
15.31
 46,060 15.31 15.48 15.31 0 5,700 -0.1
07/11/2019
15.31
 27,150 15.45 15.48 15.27 0 2,170 -0.0
06/11/2019
15.45
 100,600 15.41 15.69 15.34 3,360 0 0.1
05/11/2019
15.41
 86,110 15.13 15.48 15.06 20,220 1,600 0.4
04/11/2019
15.13
 68,780 15.17 15.27 15.10 31,400 1,600 0.6
01/11/2019
15.17
 145,710 15.24 15.24 14.89 58,040 18,750 0.8
31/10/2019
15.24
 75,960 15.24 15.27 15.13 63,400 27,670 0.8
30/10/2019
15.24
 89,430 15.20 15.38 15.20 37,510 10,690 0.6
29/10/2019
15.20
 89,320 15.38 15.41 15.13 33,860 10,290 0.5
28/10/2019
15.38
 268,490 15.41 15.69 15.06 123,540 53,260 1.6
25/10/2019
15.41
 171,570 15.55 15.69 15.31 76,700 1,490 1.7
24/10/2019
15.55
 150,470 15.27 15.66 15.34 106,600 50,000 1.3
23/10/2019
15.27
 83,450 15.03 15.27 14.92 23,810 1,370 0.5
22/10/2019
15.03
 404,030 15.10 15.34 14.82 161,470 11,390 3.2
21/10/2019
15.10
 326,780 15.52 16.08 15.10 5,360 2,240 0.1
18/10/2019
15.52
 120,100 15.87 15.87 15.41 2,000 0 0.0
17/10/2019
15.87
 321,070 15.31 15.90 15.20 700 2,070 -0.0
16/10/2019
15.31
 271,290 14.85 15.34 14.78 6,000 0 0.1
15/10/2019
14.85
 148,320 14.64 14.89 14.61 1,100 3,650 -0.1
14/10/2019
14.64
 143,030 14.99 15.20 14.64 100 2,410 -0.0
11/10/2019
14.99
 136,180 14.75 15.06 14.54 0 0 0
10/10/2019
14.75
 165,710 14.36 14.92 14.36 71,070 6,860 1.3
09/10/2019
14.36
 35,570 14.36 14.50 14.29 715,577 704,847 0.2
08/10/2019
14.36
 26,050 14.50 14.50 14.29 500,020 501,130 -0.0
07/10/2019
14.50
 32,000 14.50 14.57 14.29 1,000 3,650 -0.1
04/10/2019
14.50
 88,250 14.57 14.92 14.50 0 7,260 -0.2
03/10/2019
14.57
 72,130 14.33 14.68 14.26 26,800 18,000 0.2
02/10/2019
14.33
 142,010 14.08 14.57 14.08 30,660 49,000 -0.4
01/10/2019
14.08
 114,370 14.26 14.57 14.08 0 29,690 -0.6
30/09/2019
14.26
 143,870 14.47 14.50 14.22 4,360 35,000 -0.6
27/09/2019
14.47
 142,520 14.75 14.82 14.47 16,040 34,000 -0.4
26/09/2019
14.75
 77,370 14.78 14.99 14.71 7,100 23,400 -0.3
25/09/2019
14.78
 106,140 15.06 15.20 14.78 1,000 8,430 -0.2
24/09/2019
15.06
 141,630 14.40 15.06 14.36 44,460 1,150 0.9
23/09/2019
14.40
 85,300 14.36 14.71 14.29 18,260 5,710 0.3
20/09/2019
14.36
 85,890 14.36 14.64 14.29 0 7,700 -0.2
19/09/2019
14.36
 51,710 14.85 14.85 14.36 1,040 1,930 -0.0
18/09/2019
14.85
 108,380 14.89 15.34 14.85 1,000 1,970 -0.0
17/09/2019
14.89
 263,690 13.94 14.89 13.87 13,740 36,500 -0.5
16/09/2019
13.94
 92,160 14.01 14.08 13.66 1,000 18,420 -0.3

Chính sách bảo mật | Điều khoản sử dụng |