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)
11/09/2017
27.67
 104,840 28.01 28.01 27.54 5,220 10,720 -0.2
08/09/2017
28.01
 286,000 28.17 28.17 27.64 6,700 72,190 -2.7
07/09/2017
28.17
 158,230 28.17 28.37 28.07 20,390 40 0.9
06/09/2017
28.17
 272,360 28.37 28.61 28.17 31,560 34,840 -0.1
05/09/2017
28.37
 316,630 27.40 28.51 27.37 24,930 6,000 0.8
01/09/2017
27.40
 193,360 27.17 27.64 27.17 39,760 40,790 -0.0
31/08/2017
27.17
 143,310 27.37 27.44 26.94 3,100 23,610 -0.8
30/08/2017
27.37
 388,010 27.50 27.77 26.70 77,550 0 3.2
29/08/2017
27.50
 232,060 27.64 27.97 27.50 350 120,620 -5.0
28/08/2017
27.64
 106,520 27.17 27.77 27.04 1,220 13,300 -0.5
25/08/2017
27.17
 171,360 27.17 28.04 26.74 3,900 34,110 -1.2
24/08/2017
27.17
 177,130 27.30 27.37 27.17 1,150 37,750 -1.5
23/08/2017
27.30
 157,930 27.57 27.57 27.30 14,880 41,140 -1.1
22/08/2017
27.57
 187,060 27.50 27.71 27.24 20,520 34,330 -0.6
21/08/2017
27.50
 132,900 27.37 27.50 27.30 7,160 58,330 -2.1
18/08/2017
27.37
 790,860 27.30 27.37 26.57 6,700 540,000 -21.4
17/08/2017
27.30
 309,020 27.84 28.04 27.30 1,810 62,180 -2.5
16/08/2017
27.84
 241,220 28.17 28.37 27.84 4,640 81,570 -3.2
15/08/2017
28.17
 543,430 28.64 28.64 28.01 46,100 348,450 -12.8
14/08/2017
28.64
 455,450 28.64 28.64 28.31 49,300 67,670 -0.8
11/08/2017
28.64
 327,600 28.57 28.64 28.17 221,540 16,020 8.8
10/08/2017
28.57
 183,300 29.01 29.01 28.41 100,000 13,740 3.7
09/08/2017
29.01
 430,990 29.21 29.21 28.21 211,530 77,330 5.7
08/08/2017
29.21
 221,640 29.24 29.37 28.97 101,540 17,700 3.7
07/08/2017
29.24
 272,290 29.37 29.54 29.11 140,520 19,000 5.4
04/08/2017
29.37
 238,250 29.71 29.71 28.71 124,140 0 5.5
03/08/2017
29.71
 442,730 28.71 29.71 28.37 45,740 114,800 -3.0
02/08/2017
28.71
 986,990 29.24 29.24 27.64 20,030 252,200 -9.9
01/08/2017
29.24
 340,230 29.71 29.71 29.04 4,130 0 0.2
31/07/2017
29.71
 300,080 30.24 30.31 29.71 98,030 500 4.4
28/07/2017
30.24
 393,610 30.21 30.71 30.04 111,960 21,620 4.1
27/07/2017
30.21
 588,240 29.51 30.24 29.61 63,120 29,100 1.5
26/07/2017
29.51
 243,310 29.37 29.57 29.27 81,590 39,390 1.9
25/07/2017: Cổ tức tiền mặt tỉ lệ: 16%
25/07/2017
29.37
 160,610 29.44 29.71 28.84 14,490 13,660 0.0
24/07/2017
29.44
 318,390 29.63 29.73 29.41 150,190 2,870 6.8
21/07/2017
29.63
 465,100 29.63 29.96 29.54 163,800 67,760 4.4
20/07/2017
29.63
 490,010 29.63 29.76 29.31 62,200 66,860 -0.2
19/07/2017
29.63
 681,750 29.76 29.83 29.34 9,800 112,930 -4.7
18/07/2017
29.76
 508,740 29.83 29.83 29.31 159,250 56,530 4.8
17/07/2017
29.83
 521,640 30.12 30.15 29.76 200,800 25,500 8.2
14/07/2017
30.12
 596,580 30.12 30.12 30.02 232,360 53,700 8.3
13/07/2017
30.12
 343,260 30.15 30.28 30.05 102,730 42,100 2.8
12/07/2017
30.15
 904,470 29.89 30.25 29.57 231,080 130,260 4.7
11/07/2017
29.89
 527,930 29.70 29.89 29.51 219,900 32,360 8.6
10/07/2017
29.70
 1,131,360 29.96 30.34 29.51 205,250 33,130 8.0
07/07/2017
29.96
 849,540 30.60 30.66 29.83 1,750 6,110 -0.2
06/07/2017
30.60
 730,720 30.73 30.83 30.54 256,860 0 12.2
05/07/2017
30.73
 947,870 30.70 31.12 30.73 355,210 8,600 16.6
04/07/2017
30.70
 1,718,090 29.96 30.86 29.89 510,080 252,820 11.5
03/07/2017
29.96
 771,860 29.96 30.08 29.86 347,440 9,730 15.7
30/06/2017
29.96
 1,015,200 29.60 29.96 29.63 517,970 0 24.1
29/06/2017
29.60
 576,140 29.51 29.89 29.38 309,340 5,000 14.0
28/06/2017
29.51
 781,440 29.51 29.67 29.38 509,590 14,100 22.7
27/06/2017
29.51
 1,034,950 30.15 30.15 29.51 483,280 103,270 17.6
26/06/2017
30.15
 500,460 29.99 30.34 29.89 164,450 3,000 7.5
23/06/2017
29.99
 493,550 29.99 30.15 29.51 15,590 30,000 -0.7
22/06/2017
29.99
 594,620 30.08 30.54 29.99 5,760 8,860 -0.1
21/06/2017
30.08
 640,810 30.21 30.21 29.92 157,100 98,010 2.7
20/06/2017
30.21
 696,500 30.12 30.41 29.70 28,790 31,940 -0.2
19/06/2017
30.12
 724,060 29.76 30.28 30.02 108,250 170,310 -2.9
16/06/2017
29.76
 1,430,390 29.44 29.86 29.31 9,720 1,164,020 -53.2
15/06/2017
29.44
 436,610 29.38 30.12 29.38 41,690 157,440 -5.3
14/06/2017
29.38
 691,430 29.31 29.83 29.02 91,510 474,510 -17.4
13/06/2017
29.31
 899,950 29.96 29.96 29.02 7,800 211,730 -9.2
12/06/2017
29.96
 452,910 30.28 30.28 29.57 1,110 32,190 -1.4
09/06/2017
30.28
 996,440 29.89 30.66 29.70 103,590 2,300 4.7
08/06/2017
29.89
 1,182,990 28.64 29.89 28.54 265,600 31,240 10.7
07/06/2017
28.64
 1,030,200 28.28 28.67 28.22 169,020 38,250 5.8
06/06/2017
28.28
 721,330 28.22 28.41 28.12 360,870 6,910 15.5
05/06/2017
28.22
 876,790 27.77 28.54 27.51 450,090 18,930 18.8
02/06/2017
27.77
 1,211,850 27.64 28.54 27.64 590,460 374,180 9.3
01/06/2017
27.64
 448,660 27.35 27.70 27.28 42,380 314,950 -11.6
31/05/2017
27.35
 239,600 27.38 27.70 27.31 600 15,040 -0.6
30/05/2017
27.38
 426,210 27.96 28.15 27.38 6,770 19,580 -0.6
29/05/2017
27.96
 276,660 28.09 28.54 27.89 12,640 78,130 -2.9
26/05/2017
28.09
 650,030 28.35 29.25 27.89 7,480 274,740 -11.8
25/05/2017
28.35
 1,078,580 27.06 28.35 27.12 44,000 372,490 -14.1
24/05/2017
27.06
 277,550 26.86 27.06 26.74 26,780 93,990 -2.8
23/05/2017
26.86
 477,990 26.93 27.57 26.80 6,590 311,250 -12.8
22/05/2017
26.93
 296,130 26.74 27.06 26.61 16,450 4,160 0.5
19/05/2017
26.74
 291,510 26.28 26.86 26.12 36,980 15,760 0.9
18/05/2017
26.28
 154,360 26.28 26.35 25.96 20,180 800 0.8
17/05/2017
26.28
 205,050 26.41 26.51 26.03 2,100 500 0.1
16/05/2017
26.41
 249,710 26.48 26.93 26.16 48,130 48,010 -0
15/05/2017
26.48
 398,110 26.09 26.74 26.16 79,250 93,520 -0.6
12/05/2017
26.09
 338,880 26.09 26.32 25.90 10,020 165,290 -6.3
11/05/2017
26.09
 188,300 26.03 26.35 25.83 800 92,310 -3.7
10/05/2017
26.03
 260,150 26.16 26.54 26.03 2,270 59,780 -2.3
09/05/2017
26.16
 366,200 25.19 26.28 25.00 590 25,700 -1.0
08/05/2017
25.19
 150,320 25.25 25.45 25.12 100 0 0.0
05/05/2017
25.25
 115,130 25.58 25.64 25.19 700 0 0.0
04/05/2017
25.58
 160,620 25.25 25.74 25.19 16,500 8,050 0.3
03/05/2017
25.25
 141,700 25.51 25.70 25.12 38,290 28,560 0.4
28/04/2017
25.51
 285,310 25.51 25.67 25.12 83,420 153,040 -2.7
27/04/2017
25.51
 214,030 25.12 25.64 25.12 71,720 13,100 2.3
26/04/2017
25.12
 204,780 25.25 25.45 25.00 2,500 48,790 -1.8
25/04/2017
25.25
 173,050 25.25 25.45 24.87 20,500 18,500 0.1
24/04/2017
25.25
 446,940 24.87 25.32 24.54 272,120 158,720 4.4
21/04/2017
24.87
 319,990 25.61 25.61 24.87 18,700 280 0.7
20/04/2017
25.61
 166,580 25.77 25.90 25.48 4,720 7,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |