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)
01/07/2016
17.31
 236,700 17.37 17.43 17.31 63,330 7,810 1.6
30/06/2016
17.37
 263,140 17.43 17.62 17.37 47,130 0 1.3
29/06/2016
17.43
 700,690 17.12 17.49 17.18 363,670 67,480 8.3
28/06/2016
17.12
 211,450 17.24 17.31 17.06 19,350 5,400 0.4
27/06/2016
17.24
 334,270 17.00 17.31 16.56 106,530 23,590 2.3
24/06/2016
17.00
 1,031,720 17.55 17.55 16.38 144,460 25,000 3.3
23/06/2016
17.55
 309,360 17.49 17.55 17.31 66,700 2,290 1.8
22/06/2016
17.49
 431,100 17.49 17.68 17.37 36,350 5,660 0.9
21/06/2016
17.49
 911,940 17.24 17.62 17.06 254,450 19,060 6.6
20/06/2016
17.24
 501,890 16.25 17.24 16.62 21,870 47,970 -0.7
17/06/2016
16.25
 2,446,030 16.13 16.50 16.13 173,500 2,447,350 -59.6
16/06/2016
16.13
 598,130 16.44 16.44 16.13 450 439,440 -11.5
15/06/2016
16.44
 250,850 16.44 16.62 16.38 100,000 17,790 2.2
14/06/2016
16.44
 194,360 16.69 16.69 16.44 1,000 72,460 -1.9
13/06/2016
16.69
 244,410 16.75 16.75 16.56 121,100 71,250 1.3
10/06/2016
16.75
 197,380 16.62 16.87 16.50 10,600 500 0.3
09/06/2016
16.62
 294,260 16.81 16.81 16.56 10,400 750 0.3
08/06/2016
16.81
 288,420 16.93 16.93 16.75 75,030 12,100 1.7
07/06/2016
16.93
 140,180 16.93 17.12 16.93 35,500 10,430 0.7
06/06/2016
16.93
 861,230 16.13 17.06 16.13 39,470 122,470 -2.3
03/06/2016
16.13
 208,270 16.31 16.31 16.13 107,540 42,000 1.7
02/06/2016
16.31
 70,450 16.31 16.38 16.19 26,590 15,340 0.3
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
16.31
 241,210 16.07 16.31 16.13 96,970 29,520 1.8
31/05/2016
16.07
 389,620 16.13 16.24 15.95 120,380 4,250 3.1
30/05/2016
16.13
 183,450 15.89 16.13 15.95 110,530 0 3.0
27/05/2016
15.89
 205,940 15.71 15.95 15.71 68,000 2,360 1.7
26/05/2016
15.71
 89,810 15.71 15.95 15.71 51,220 5,400 1.2
25/05/2016
15.71
 173,190 15.65 15.95 15.65 3,060 5,000 -0.1
24/05/2016
15.65
 188,130 16.13 16.13 15.65 18,000 72,540 -1.4
23/05/2016
16.13
 210,240 16.19 16.24 15.89 111,330 12,000 2.7
20/05/2016
16.19
 496,850 15.95 16.36 16.01 160,030 87,900 2.0
19/05/2016
15.95
 179,660 15.89 16.01 15.83 108,290 86,760 0.6
18/05/2016
15.89
 180,870 15.71 15.95 15.59 69,810 2,000 1.8
17/05/2016
15.71
 242,880 15.53 15.71 15.53 65,010 6,760 1.5
16/05/2016
15.53
 57,100 15.53 15.71 15.47 29,690 2,160 0.7
13/05/2016
15.53
 144,710 15.71 15.77 15.53 52,720 67,580 -0.4
12/05/2016
15.71
 112,410 15.83 15.95 15.71 1,800 1,720 0.0
11/05/2016
15.83
 184,580 15.53 15.83 15.53 37,920 3,000 0.9
10/05/2016
15.53
 150,310 15.71 15.71 15.53 116,820 1,000 3.0
09/05/2016
15.71
 168,100 15.89 15.89 15.65 75,000 1,000 2.0
06/05/2016
15.89
 185,010 15.95 15.95 15.83 40,000 6,500 0.9
05/05/2016
15.95
 335,650 15.95 16.07 15.89 100,000 79,460 0.5
04/05/2016
15.95
 457,640 15.71 16.01 15.65 42,730 67,680 -0.7
29/04/2016
15.71
 301,260 15.83 15.83 15.65 91,360 25,410 1.7
28/04/2016
15.83
 233,330 15.83 15.89 15.65 600 1,000 -0.0
27/04/2016
15.83
 592,560 15.71 15.89 15.65 3,000 13,840 -0.3
26/04/2016
15.71
 1,328,640 14.99 15.71 14.99 32,500 127,470 -2.5
25/04/2016
14.99
 53,630 14.87 15.11 14.87 10,800 2,700 0.2
22/04/2016
14.87
 343,250 14.81 14.87 14.69 159,000 2,500 3.9
21/04/2016
14.81
 254,560 14.81 14.93 14.69 74,760 1,000 1.8
20/04/2016
14.81
 233,270 14.81 14.93 14.75 49,200 1,000 1.2
19/04/2016
14.81
 188,030 14.93 14.93 14.69 37,900 1,000 0.9
15/04/2016
14.93
 323,910 14.99 15.11 14.93 59,620 2,790 1.4
14/04/2016
14.99
 329,470 14.75 15.11 14.63 106,170 16,570 2.2
13/04/2016
14.75
 233,080 14.87 15.11 14.75 20,210 11,900 0.2
12/04/2016
14.87
 370,660 15.41 15.41 14.87 0 100 -0.0
11/04/2016
15.41
 394,090 15.17 15.65 15.23 1,900 3,010 -0.0
08/04/2016
15.17
 856,500 14.51 15.23 14.45 116,300 9,600 2.7
07/04/2016
14.51
 678,920 14.15 14.63 14.15 133,340 1,000 3.2
06/04/2016
14.15
 346,570 13.92 14.39 13.92 61,500 15,000 1.1
05/04/2016
13.92
 77,750 13.92 14.15 13.92 19,900 5,790 0.3
04/04/2016
13.92
 98,790 14.04 14.15 13.86 24,260 10,800 0.3
01/04/2016
14.04
 114,560 14.04 14.21 13.98 19,500 3,940 0.4
31/03/2016
14.04
 114,520 14.27 14.27 14.04 21,070 29,880 -0.2
30/03/2016
14.27
 156,720 14.09 14.27 14.04 33,120 42,220 -0.2
29/03/2016
14.09
 120,070 14.21 14.21 14.04 0 28,530 -0.7
28/03/2016
14.21
 70,370 14.33 14.39 14.21 28,500 6,000 0.5
25/03/2016
14.33
 80,870 14.21 14.33 14.15 15,490 2,000 0.3
24/03/2016
14.21
 56,870 14.21 14.33 14.15 13,320 1,000 0.3
23/03/2016
14.21
 69,330 14.15 14.33 14.09 9,000 1,000 0.2
22/03/2016
14.15
 125,910 14.33 14.33 13.98 1,710 7,000 -0.1
21/03/2016
14.33
 238,260 14.51 14.51 14.33 44,900 15,310 0.7
18/03/2016
14.51
 1,382,350 14.33 14.69 14.33 1,066,640 808,570 6.3
17/03/2016
14.33
 134,360 14.15 14.57 14.21 29,450 1,000 0.7
16/03/2016
14.15
 265,780 14.39 14.39 14.15 3,600 86,530 -2.0
15/03/2016
14.39
 269,420 14.75 14.87 14.33 12,460 0 0.3
14/03/2016
14.75
 158,260 14.93 14.93 14.63 22,250 0 0.5
11/03/2016
14.93
 171,290 14.81 14.93 14.75 27,820 3,100 0.6
10/03/2016
14.81
 188,610 14.81 14.87 14.63 16,810 12,490 0.1
09/03/2016
14.81
 100,250 14.93 14.93 14.57 17,850 5,280 0.3
08/03/2016
14.93
 272,140 15.05 15.11 14.81 133,140 4,000 3.2
07/03/2016
15.05
 604,440 14.51 15.17 14.45 292,160 5,390 7.2
04/03/2016
14.51
 138,750 14.57 14.63 14.39 51,600 11,700 1.0
03/03/2016
14.57
 127,390 14.33 14.57 14.27 41,000 1,100 1.0
02/03/2016
14.33
 145,230 14.21 14.45 14.21 47,440 78,060 -0.7
01/03/2016
14.21
 123,400 14.39 14.45 14.21 45,630 11,340 0.8
29/02/2016
14.39
 192,540 14.39 14.57 14.15 50,870 33,750 0.4
26/02/2016
14.39
 260,090 14.51 14.57 14.27 111,710 0 2.7
25/02/2016
14.51
 216,940 14.63 14.81 14.33 97,880 8,880 2.2
24/02/2016
14.63
 669,500 13.98 14.75 13.74 147,350 155,000 -0.2
23/02/2016
13.98
 524,230 13.14 14.04 13.26 120,260 6,980 2.6
22/02/2016
13.14
 283,960 13.26 13.38 13.14 120,510 103,620 0.4
19/02/2016
13.26
 120,510 13.02 13.32 12.96 47,950 79,760 -0.7
18/02/2016
13.02
 68,110 12.78 13.14 12.84 0 11,660 -0.3
17/02/2016
12.78
 248,120 13.14 13.26 12.78 800 172,700 -3.7
16/02/2016
13.14
 197,460 13.32 13.44 13.08 48,760 95,680 -1.0
15/02/2016
13.32
 165,140 13.50 13.74 13.26 0 51,570 -1.2
05/02/2016
13.50
 43,370 13.44 13.50 13.38 4,180 0 0.1
04/02/2016
13.44
 106,070 13.38 13.50 13.38 30,010 0 0.7
03/02/2016
13.38
 148,080 13.02 13.44 12.54 90,060 17,780 1.6

Chính sách bảo mật | Điều khoản sử dụng |