CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
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
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
15.71
 1,548,060 15.65 15.83 15.47 2,200 196,040 -5.0
27/11/2015
15.65
 1,080,820 15.59 15.89 15.59 2,160 633,410 -16.5
26/11/2015
15.59
 1,310,880 15.41 15.71 15.29 10,000 245,200 -6.1
25/11/2015
15.41
 2,014,480 15.11 15.47 15.11 5,000 282,240 -7.0
24/11/2015
15.11
 1,355,040 15.17 15.47 15.11 5,000 244,280 -6.0
23/11/2015
15.17
 1,262,880 15.17 15.41 15.05 14,090 252,010 -6.0
20/11/2015
15.17
 943,050 15.23 15.35 15.17 200 6,290 -0.2
19/11/2015
15.23
 1,214,000 15.23 15.41 15.11 1,300 245,780 -6.2
18/11/2015
15.23
 1,886,120 14.81 15.35 14.93 10,000 395,140 -9.7
17/11/2015
14.81
 2,283,340 14.20 14.87 14.32 40 455,500 -11.1
16/11/2015
14.20
 435,930 14.20 14.32 14.14 34,340 100,000 -1.5
13/11/2015
14.20
 560,510 14.20 14.32 14.14 2,500 185,480 -4.3
12/11/2015
14.20
 508,130 14.14 14.26 14.08 6,600 148,860 -3.3
11/11/2015
14.14
 387,280 14.20 14.38 14.14 4,100 165,720 -3.8
10/11/2015
14.20
 620,840 14.20 14.38 14.14 6,150 355,960 -8.2
09/11/2015
14.20
 535,770 14.20 14.38 14.20 23,680 149,160 -3.0
06/11/2015
14.20
 442,580 14.26 14.38 14.20 1,030 119,490 -2.8
05/11/2015
14.26
 609,480 14.38 14.38 14.14 8,750 169,900 -3.8
04/11/2015
14.38
 557,120 14.44 14.62 14.38 46,670 289,140 -5.8
03/11/2015
14.44
 765,250 14.38 14.50 14.26 21,910 230,770 -5.0
02/11/2015
14.38
 1,350,630 14.08 14.62 14.14 13,580 557,830 -13.0
30/10/2015
14.08
 665,980 13.90 14.32 13.90 2,470 303,000 -7.0
29/10/2015
13.90
 308,390 14.02 14.14 13.90 4,010 202,380 -4.6
28/10/2015
14.02
 418,640 14.02 14.20 13.96 3,100 135,530 -3.1
27/10/2015
14.02
 202,900 14.08 14.20 13.96 8,200 2,740 0.1
26/10/2015
14.08
 358,930 14.32 14.32 14.08 57,880 111,580 -1.3
23/10/2015
14.32
 286,940 14.50 14.56 14.32 800 100,200 -2.4
22/10/2015
14.50
 241,880 14.50 14.50 14.38 27,250 6,500 0.5
21/10/2015
14.50
 467,540 14.50 14.56 14.38 3,920 150,000 -3.5
20/10/2015
14.50
 728,150 14.68 14.75 14.50 900 133,550 -3.2
19/10/2015
14.68
 254,410 14.68 14.81 14.68 28,880 1,520 0.7
16/10/2015
14.68
 485,600 14.68 14.81 14.68 1,620 200,000 -4.8
15/10/2015
14.68
 348,390 14.68 14.81 14.68 26,570 126,070 -2.4
14/10/2015
14.68
 583,010 14.75 14.81 14.68 79,100 297,550 -5.3
13/10/2015
14.75
 393,260 14.87 14.93 14.75 73,340 200,510 -3.1
12/10/2015
14.87
 445,920 14.81 14.99 14.81 272,370 368,150 -2.4
09/10/2015
14.81
 863,340 14.62 15.11 14.62 126,310 331,530 -5.0
08/10/2015
14.62
 380,170 14.62 14.81 14.56 158,170 304,150 -3.5
07/10/2015
14.62
 689,790 14.93 14.99 14.62 202,770 434,920 -5.7
06/10/2015
14.93
 1,033,260 14.87 15.11 14.87 0 497,410 -12.3
05/10/2015
14.87
 494,370 14.87 14.99 14.75 50 49,700 -1.2
02/10/2015
14.87
 250,160 14.87 14.93 14.75 63,200 111,370 -1.2
01/10/2015
14.87
 439,810 14.99 15.05 14.81 11,270 670,380 -16.3
30/09/2015
14.99
 552,810 14.87 15.23 14.99 60,680 1,127,210 -26.7
29/09/2015
14.87
 445,140 15.05 15.11 14.81 22,200 1,104,240 -26.9
28/09/2015
15.05
 1,761,720 14.44 15.35 14.32 23,490 2,200,090 -52.2
25/09/2015
14.44
 327,720 14.32 14.44 14.32 117,410 76,910 1.0
24/09/2015
14.32
 217,360 14.38 14.50 14.32 1,130 75,200 -1.8
23/09/2015
14.38
 330,680 14.44 14.50 14.32 4,200 121,170 -2.8
22/09/2015
14.44
 346,370 14.38 14.50 14.32 34,940 117,460 -2.0
21/09/2015
14.38
 790,250 14.68 14.68 14.14 4,000 238,130 -5.6
18/09/2015
14.68
 1,602,840 14.44 14.68 14.38 1,301,060 674,750 15.3
17/09/2015
14.44
 832,940 14.32 14.75 14.32 125,000 237,950 -2.7
16/09/2015
14.32
 778,140 13.96 14.75 13.96 100 192,150 -4.6
15/09/2015
13.96
 496,970 14.08 14.08 13.90 3,910 3,820 0.0
14/09/2015
14.08
 312,600 14.44 14.44 14.08 12,500 150 0.3
11/09/2015
14.44
 357,010 14.44 14.56 14.20 21,190 17,590 0.1
10/09/2015
14.44
 254,480 14.44 14.50 14.38 3,860 0 0.1
09/09/2015
14.44
 354,990 14.44 14.62 14.38 6,300 7,830 -0.0
08/09/2015
14.44
 613,440 14.38 14.56 14.38 13,840 163,460 -3.6
07/09/2015
14.38
 703,520 14.93 14.99 14.38 26,520 200,000 -4.2
04/09/2015
14.93
 282,700 14.99 15.17 14.93 35,930 4,000 0.8
03/09/2015
14.99
 518,960 15.17 15.17 14.93 16,400 113,380 -2.4
01/09/2015
15.17
 485,600 15.23 15.41 15.17 1,000 1,010 -0.0
31/08/2015
15.23
 1,028,930 15.41 15.47 15.17 34,720 169,210 -3.4
28/08/2015
15.41
 1,034,170 15.41 15.59 15.17 168,860 147,300 0.6
27/08/2015
15.41
 1,042,000 15.41 15.59 15.23 10,300 63,680 -1.4
26/08/2015
15.41
 1,313,120 14.81 15.47 14.68 62,830 225,020 -4.0
25/08/2015
14.81
 1,885,750 14.62 15.05 13.90 65,270 228,840 -4.0
24/08/2015
14.62
 2,793,040 15.71 15.71 14.62 226,230 220,130 0.2
21/08/2015
15.71
 1,339,050 15.89 16.01 15.29 118,750 77,200 1.1
20/08/2015
15.89
 813,680 16.26 16.32 15.71 3,160 67,780 -1.7
19/08/2015
16.26
 2,337,540 16.14 16.56 15.83 10,940 1,094,440 -29.4
18/08/2015
16.14
 1,249,060 15.59 16.14 15.65 727,460 529,440 5.1
17/08/2015
15.59
 1,271,250 15.17 15.95 15.29 89,280 0 2.3
14/08/2015
15.17
 1,843,410 15.53 15.53 14.68 99,100 80,880 0.5
13/08/2015
15.53
 1,964,950 16.68 16.68 15.53 119,870 136,630 -0.5
12/08/2015
16.68
 1,282,740 17.22 17.28 16.44 396,470 273,760 3.4
11/08/2015: Cổ tức tiền mặt tỉ lệ: 200%
11/08/2015
17.22
 2,508,960 17.04 17.83 17.22 355,970 1,262,150 -26.0
10/08/2015
17.04
 3,194,480 16.97 17.11 16.97 132,130 293,160 -7.7
07/08/2015
16.97
 1,526,090 16.97 17.04 16.90 443,050 50,360 18.8
06/08/2015
16.97
 738,670 17.08 17.15 16.94 40,460 136,560 -4.6
05/08/2015
17.08
 473,210 16.97 17.18 17.01 112,080 159,320 -2.3
04/08/2015
16.97
 916,600 16.79 17.22 16.90 22,670 352,900 -15.9
03/08/2015
16.79
 1,196,300 17.11 17.11 16.72 87,790 38,970 2.4
31/07/2015
17.11
 1,064,230 17.08 17.25 17.04 171,840 188,460 -0.8
30/07/2015
17.08
 1,413,330 17.43 17.50 17.08 51,010 223,750 -8.4
29/07/2015
17.43
 2,094,240 17.85 18.03 17.36 66,030 171,200 -5.2
28/07/2015
17.85
 8,059,010 16.83 17.85 17.64 15,500 2,091,260 -104.7
27/07/2015
16.83
 841,560 16.55 16.97 16.58 54,810 375,220 -15.2
24/07/2015
16.55
 491,190 16.33 16.55 16.23 66,670 171,980 -4.9
23/07/2015
16.33
 384,260 16.37 16.58 16.23 0 78,730 -3.7
22/07/2015
16.37
 491,030 16.23 16.44 16.09 46,040 95,960 -2.3
21/07/2015
16.23
 428,060 16.23 16.26 15.95 66,170 70,410 -0.2
20/07/2015
16.23
 401,760 16.44 16.44 16.09 31,960 1,030 1.4
17/07/2015
16.44
 336,790 16.44 16.72 16.37 53,600 5,440 2.2
16/07/2015
16.44
 495,180 16.41 16.58 16.37 46,370 2,000 2.1
15/07/2015
16.41
 539,780 16.69 16.76 16.41 38,490 18,070 1.0
14/07/2015
16.69
 1,201,190 16.41 16.97 16.48 66,780 460,360 -18.5
13/07/2015
16.41
 1,109,170 16.19 16.55 16.26 10,870 544,280 -24.8

Chính sách bảo mật | Điều khoản sử dụng |