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)
21/11/2016
22.45
 112,240 22.29 22.55 22.03 3,520 43,140 -1.4
18/11/2016
22.29
 107,770 22.87 22.87 22.29 25,020 46,060 -0.7
17/11/2016
22.87
 270,400 22.87 22.93 22.23 25,000 140,580 -4.1
16/11/2016
22.87
 151,390 22.84 23.00 22.55 32,800 20,220 0.4
15/11/2016
22.84
 260,610 22.23 22.93 22.23 200 22,090 -0.8
14/11/2016
22.23
 356,620 22.93 22.93 22.23 7,560 183,330 -6.2
11/11/2016
22.93
 174,680 22.97 23.32 22.93 2,360 44,000 -1.5
10/11/2016
22.97
 367,310 22.93 23.64 22.97 58,270 228,250 -6.1
09/11/2016
22.93
 246,720 23.45 23.68 22.23 19,000 7,770 0.4
08/11/2016
23.45
 255,610 23.19 23.45 22.93 10,760 580 0.4
07/11/2016
23.19
 90,400 23.19 23.32 23.06 3,700 0 0.1
04/11/2016
23.19
 87,980 23.16 23.32 23.00 9,000 0 0.3
03/11/2016
23.16
 202,810 23.19 23.26 22.68 0 18,500 -0.7
02/11/2016
23.19
 219,660 23.06 23.26 23.06 0 0 0
01/11/2016
23.06
 66,430 23.39 23.39 23.06 0 0 0
31/10/2016
23.39
 119,450 23.39 23.51 23.00 0 18,220 -0.7
28/10/2016
23.39
 124,660 23.32 23.51 23.19 0 0 0
27/10/2016
23.32
 248,200 22.87 23.64 22.84 0 1,300 -0.0
26/10/2016
22.87
 325,060 23.19 23.48 22.77 300 96,940 -3.5
25/10/2016
23.19
 356,150 23.84 23.84 23.19 1,850 27,090 -0.9
24/10/2016
23.84
 322,310 24.48 24.48 23.64 48,300 6,750 1.5
21/10/2016
24.48
 211,210 24.64 24.74 23.84 6,700 48,430 -1.6
20/10/2016
24.64
 529,110 24.16 25.12 24.16 6,320 10,850 -0.2
19/10/2016
24.16
 170,230 24.35 24.67 24.16 38,450 35,190 0.1
18/10/2016
24.35
 137,990 24.16 24.45 23.84 96,230 0 3.6
17/10/2016
24.16
 144,840 24.35 24.35 23.90 0 47,480 -1.8
14/10/2016
24.35
 341,200 24.42 24.80 24.19 19,930 24,100 -0.1
13/10/2016
24.42
 242,590 23.90 24.42 23.64 8,250 210 0.3
12/10/2016
23.90
 140,800 23.96 24.09 23.71 0 8,000 -0.3
11/10/2016
23.96
 173,670 23.71 23.96 23.45 7,020 100 0.3
10/10/2016
23.71
 126,350 24.06 24.35 23.71 2,100 20 0.1
07/10/2016
24.06
 139,850 24.06 24.35 23.58 730 0 0.0
06/10/2016
24.06
 150,330 23.84 24.09 23.45 4,500 1,440 0.1
05/10/2016
23.84
 205,630 23.71 24.09 23.71 560 23,690 -0.9
04/10/2016
23.71
 750,980 24.35 24.45 23.51 15,250 349,400 -12.5
03/10/2016
24.35
 203,830 24.32 25.06 24.29 160 60,490 -2.3
30/09/2016
24.32
 610,130 24.61 24.67 24.29 219,910 5,610 8.1
29/09/2016
24.61
 346,710 24.87 25.00 24.48 2,050 11,500 -0.4
28/09/2016
24.87
 556,300 25.12 25.45 24.22 40,870 38,510 0.1
27/09/2016
25.12
 536,100 24.67 25.19 24.61 22,300 13,110 0.4
26/09/2016
24.67
 339,870 24.42 24.93 24.48 70,930 36,930 1.3
23/09/2016
24.42
 446,440 24.13 24.42 24.03 430,613 239,383 7.2
22/09/2016
24.13
 269,830 23.90 24.42 23.90 40,310 150 1.5
21/09/2016
23.90
 412,670 23.71 24.13 23.45 19,720 293,870 -10.0
20/09/2016
23.71
 306,010 23.51 24.16 23.29 6,000 30,860 -0.9
19/09/2016
23.51
 157,840 22.68 23.51 22.68 31,540 460 1.1
16/09/2016
22.68
 851,320 23.39 23.45 22.68 356,430 2,227,960 -65.9
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14%
15/09/2016
23.39
 327,390 23.39 24.09 23.39 250 89,720 -3.3
14/09/2016
23.39
 136,960 23.54 23.70 23.26 15,910 1,700 0.5
13/09/2016
23.54
 207,390 23.57 23.94 23.08 20,000 39,260 -0.7
12/09/2016
23.57
 335,540 23.63 23.63 22.89 5,050 141,890 -5.1
09/09/2016
23.63
 454,230 23.88 23.94 23.08 19,360 136,850 -4.4
08/09/2016
23.88
 572,090 24.63 24.63 23.88 11,450 296,700 -11.0
07/09/2016
24.63
 376,800 24.69 24.75 23.94 100,880 19,590 3.2
06/09/2016
24.69
 288,340 24.63 24.81 24.19 11,050 32,860 -0.9
05/09/2016
24.63
 1,017,490 23.94 25.43 23.94 149,530 195,660 -1.8
01/09/2016
23.94
 421,200 23.88 24.07 23.57 5,950 61,470 -2.1
31/08/2016
23.88
 635,360 23.01 24.07 22.70 74,800 60,250 0.6
30/08/2016
23.01
 523,660 23.26 23.26 22.64 14,430 26,860 -0.5
29/08/2016
23.26
 683,410 23.51 23.82 22.70 7,510 51,630 -1.7
26/08/2016
23.51
 517,410 23.94 24.13 23.51 6,000 17,080 -0.4
25/08/2016
23.94
 795,730 23.57 24.13 23.70 142,240 133,400 0.3
24/08/2016
23.57
 662,470 22.95 24.01 23.08 29,760 168,970 -5.2
23/08/2016
22.95
 737,600 21.46 22.95 20.90 184,440 4,100 6.5
22/08/2016
21.46
 448,570 22.39 22.39 21.40 30,700 75,240 -1.6
19/08/2016
22.39
 799,360 21.71 23.14 21.96 246,500 146,960 3.6
18/08/2016
21.71
 1,478,060 20.35 21.71 20.41 41,770 183,960 -4.7
17/08/2016
20.35
 974,360 20.16 20.84 19.85 20,600 369,460 -11.5
16/08/2016
20.16
 1,110,630 18.86 20.16 19.35 240 4,700 -0.1
15/08/2016
18.86
 1,506,100 17.68 18.86 17.68 80,450 18,300 1.9
12/08/2016
17.68
 154,580 17.68 17.86 17.55 15,380 9,840 0.2
11/08/2016
17.68
 202,180 17.31 17.68 17.31 7,260 5,310 0.1
10/08/2016
17.31
 119,330 17.37 17.49 17.31 100 11,670 -0.3
09/08/2016
17.37
 128,740 17.31 17.62 17.24 24,250 400 0.7
08/08/2016
17.31
 104,150 17.18 17.37 17.18 3,630 58,640 -1.5
05/08/2016
17.18
 292,210 17.37 17.43 17.12 1,000 86,320 -2.4
04/08/2016
17.37
 187,670 17.80 17.86 17.37 54,210 59,550 -0.1
03/08/2016
17.80
 119,460 17.68 17.93 17.62 52,990 470 1.5
02/08/2016
17.68
 568,760 17.68 17.74 17.12 217,400 208,870 0.3
01/08/2016
17.68
 42,790 17.93 17.99 17.68 7,010 0 0.2
29/07/2016
17.93
 157,620 17.99 18.11 17.86 9,390 0 0.3
28/07/2016
17.99
 775,710 17.68 18.17 17.68 241,370 9,700 6.7
27/07/2016
17.68
 345,770 17.43 17.80 17.24 139,490 17,970 3.5
26/07/2016
17.43
 75,460 17.62 17.74 17.37 2,820 1,300 0.0
25/07/2016
17.62
 104,720 17.37 17.80 17.37 12,180 0 0.3
22/07/2016
17.37
 360,630 17.12 17.37 16.69 156,690 27,140 3.6
21/07/2016
17.12
 257,800 17.37 17.49 17.12 2,690 4,090 -0.0
20/07/2016
17.37
 279,210 17.74 17.80 17.37 19,860 5,620 0.4
19/07/2016
17.74
 323,450 17.99 17.99 17.55 6,300 2,580 0.1
18/07/2016
17.99
 355,740 17.86 17.99 17.86 101,420 4,000 2.8
15/07/2016
17.86
 237,150 17.86 18.11 17.86 16,200 16,400 -0.0
14/07/2016
17.86
 984,990 17.62 18.42 17.74 64,000 4,150 1.8
13/07/2016
17.62
 376,610 17.43 17.68 17.43 30,000 250 0.8
12/07/2016
17.43
 262,490 17.37 17.49 17.31 67,570 3,020 1.8
11/07/2016
17.37
 316,990 17.37 17.93 17.31 2,700 0 0.1
08/07/2016
17.37
 354,830 17.18 17.49 17.12 8,000 0 0.2
07/07/2016
17.18
 194,140 17.24 17.24 17.12 3,200 0 0.1
06/07/2016
17.24
 225,930 17.24 17.31 17.06 112,490 12,060 2.8
05/07/2016
17.24
 239,390 17.31 17.43 17.24 8,810 1,000 0.2
04/07/2016
17.31
 267,870 17.31 17.43 17.24 75,250 16,720 1.6

Chính sách bảo mật | Điều khoản sử dụng |