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)
14/09/2015
13.92
 312,600 14.27 14.27 13.92 12,500 150 0.3
11/09/2015
14.27
 357,010 14.27 14.39 14.04 21,190 17,590 0.1
10/09/2015
14.27
 254,480 14.27 14.33 14.21 3,860 0 0.1
09/09/2015
14.27
 354,990 14.27 14.45 14.21 6,300 7,830 -0.0
08/09/2015
14.27
 613,440 14.21 14.39 14.21 13,840 163,460 -3.6
07/09/2015
14.21
 703,520 14.75 14.81 14.21 26,520 200,000 -4.2
04/09/2015
14.75
 282,700 14.81 14.99 14.75 35,930 4,000 0.8
03/09/2015
14.81
 518,960 14.99 14.99 14.75 16,400 113,380 -2.4
01/09/2015
14.99
 485,600 15.05 15.23 14.99 1,000 1,010 -0.0
31/08/2015
15.05
 1,028,930 15.23 15.29 14.99 34,720 169,210 -3.4
28/08/2015
15.23
 1,034,170 15.23 15.41 14.99 168,860 147,300 0.6
27/08/2015
15.23
 1,042,000 15.23 15.41 15.05 10,300 63,680 -1.4
26/08/2015
15.23
 1,313,120 14.63 15.29 14.51 62,830 225,020 -4.0
25/08/2015
14.63
 1,885,750 14.45 14.87 13.74 65,270 228,840 -4.0
24/08/2015
14.45
 2,793,040 15.53 15.53 14.45 226,230 220,130 0.2
21/08/2015
15.53
 1,339,050 15.71 15.83 15.11 118,750 77,200 1.1
20/08/2015
15.71
 813,680 16.07 16.13 15.53 3,160 67,780 -1.7
19/08/2015
16.07
 2,337,540 15.95 16.36 15.65 10,940 1,094,440 -29.4
18/08/2015
15.95
 1,249,060 15.41 15.95 15.47 727,460 529,440 5.1
17/08/2015
15.41
 1,271,250 14.99 15.77 15.11 89,280 0 2.3
14/08/2015
14.99
 1,843,410 15.35 15.35 14.51 99,100 80,880 0.5
13/08/2015
15.35
 1,964,950 16.48 16.48 15.35 119,870 136,630 -0.5
12/08/2015
16.48
 1,282,740 17.02 17.08 16.24 396,470 273,760 3.4
11/08/2015: Cổ tức tiền mặt tỉ lệ: 200%
11/08/2015
17.02
 2,508,960 16.84 17.62 17.02 355,970 1,262,150 -26.0
10/08/2015
16.84
 3,194,480 16.77 16.91 16.77 132,130 293,160 -7.7
07/08/2015
16.77
 1,526,090 16.77 16.84 16.70 443,050 50,360 18.8
06/08/2015
16.77
 738,670 16.88 16.95 16.74 40,460 136,560 -4.6
05/08/2015
16.88
 473,210 16.77 16.98 16.81 112,080 159,320 -2.3
04/08/2015
16.77
 916,600 16.60 17.02 16.70 22,670 352,900 -15.9
03/08/2015
16.60
 1,196,300 16.91 16.91 16.53 87,790 38,970 2.4
31/07/2015
16.91
 1,064,230 16.88 17.05 16.84 171,840 188,460 -0.8
30/07/2015
16.88
 1,413,330 17.23 17.30 16.88 51,010 223,750 -8.4
29/07/2015
17.23
 2,094,240 17.65 17.82 17.16 66,030 171,200 -5.2
28/07/2015
17.65
 8,059,010 16.63 17.65 17.44 15,500 2,091,260 -104.7
27/07/2015
16.63
 841,560 16.35 16.77 16.39 54,810 375,220 -15.2
24/07/2015
16.35
 491,190 16.14 16.35 16.04 66,670 171,980 -4.9
23/07/2015
16.14
 384,260 16.18 16.39 16.04 0 78,730 -3.7
22/07/2015
16.18
 491,030 16.04 16.25 15.90 46,040 95,960 -2.3
21/07/2015
16.04
 428,060 16.04 16.07 15.76 66,170 70,410 -0.2
20/07/2015
16.04
 401,760 16.25 16.25 15.90 31,960 1,030 1.4
17/07/2015
16.25
 336,790 16.25 16.53 16.18 53,600 5,440 2.2
16/07/2015
16.25
 495,180 16.21 16.39 16.18 46,370 2,000 2.1
15/07/2015
16.21
 539,780 16.49 16.56 16.21 38,490 18,070 1.0
14/07/2015
16.49
 1,201,190 16.21 16.77 16.28 66,780 460,360 -18.5
13/07/2015
16.21
 1,109,170 16.00 16.35 16.07 10,870 544,280 -24.8
10/07/2015
16.00
 1,920,380 15.41 16.39 15.44 93,690 882,900 -36.1
09/07/2015
15.41
 1,401,230 15.09 15.55 14.99 468,033 782,483 -13.9
08/07/2015
15.09
 860,700 15.30 15.30 15.06 201,370 376,010 -7.6
07/07/2015
15.30
 1,057,960 15.03 15.44 15.03 401,720 175,140 9.9
06/07/2015
15.03
 672,090 14.99 15.06 14.05 218,450 485,890 -11.4
03/07/2015
14.99
 338,080 15.06 15.16 14.92 86,460 128,600 -1.8
02/07/2015
15.06
 527,220 14.96 15.16 14.99 373,840 376,830 -0.1
01/07/2015
14.96
 220,860 14.96 15.06 14.89 62,380 85,440 -1.0
30/06/2015
14.96
 506,510 15.13 15.13 14.96 205,600 7,120 8.6
29/06/2015
15.13
 515,520 15.03 15.16 14.96 187,130 0 8.1
26/06/2015
15.03
 856,150 15.37 15.48 15.03 360,520 101,080 11.4
25/06/2015
15.37
 411,340 15.37 15.41 15.20 275,180 100,300 7.7
24/06/2015
15.37
 647,070 15.27 15.44 15.20 378,460 260,370 5.2
23/06/2015
15.27
 560,880 15.16 15.62 15.06 207,470 205,690 0.1
22/06/2015
15.16
 464,650 14.71 15.16 14.92 204,730 1,470 8.8
19/06/2015
14.71
 1,091,100 15.06 15.13 14.71 168,650 839,810 -28.2
18/06/2015
15.06
 166,200 15.03 15.13 15.03 40,200 6,940 1.4
17/06/2015
15.03
 310,680 15.23 15.23 14.92 5,140 2,010 0.1
16/06/2015
15.23
 320,780 15.55 15.55 15.23 2,000 8,080 -0.3
15/06/2015
15.55
 725,490 15.30 15.69 15.37 142,690 339,840 -8.7
12/06/2015
15.30
 906,930 14.99 15.69 14.99 129,670 337,950 -9.2
11/06/2015
14.99
 624,900 14.92 15.16 14.85 290 43,370 -1.8
10/06/2015
14.92
 521,770 15.16 15.20 14.92 31,850 171,890 -6.0
09/06/2015
15.16
 1,512,820 14.33 15.30 14.36 410 143,350 -6.3
08/06/2015
14.33
 1,114,630 13.94 14.71 13.80 146,780 293,180 -5.8
05/06/2015
13.94
 318,030 13.91 14.01 13.84 60,500 125,360 -2.6
04/06/2015
13.91
 242,100 13.77 13.91 13.70 47,690 50,000 -0.1
03/06/2015
13.77
 630,630 14.05 14.12 13.73 165,020 471,910 -12.1
02/06/2015
14.05
 294,170 14.15 14.29 14.05 49,400 38,150 0.5
01/06/2015
14.15
 450,160 14.47 14.50 14.15 56,470 101,140 -1.8
29/05/2015
14.47
 595,340 14.68 14.75 14.47 175,230 258,530 -3.4
28/05/2015
14.68
 333,580 14.57 14.85 14.36 116,120 3,810 4.7
27/05/2015
14.57
 275,640 14.50 14.64 14.47 103,130 2,000 4.2
26/05/2015
14.50
 839,370 14.15 14.75 14.15 229,990 0 9.6
25/05/2015
14.15
 371,370 14.05 14.33 14.01 46,460 0 1.9
22/05/2015
14.05
 517,680 13.66 14.15 13.59 292,210 0 11.6
21/05/2015
13.66
 314,340 13.63 13.80 13.52 121,970 19,990 4.0
20/05/2015
13.63
 626,770 13.07 13.63 13.07 73,600 14,890 2.2
19/05/2015
13.07
 599,400 13.21 13.24 13.03 176,910 5,030 6.5
18/05/2015
13.21
 391,010 13.73 13.73 13.10 173,680 400 6.6
15/05/2015
13.73
 341,020 13.91 13.98 13.73 83,210 46,860 1.4
14/05/2015
13.91
 547,190 14.22 14.22 13.91 135,790 356,000 -8.8
13/05/2015
14.22
 254,130 14.33 14.40 14.15 340 75,220 -3.0
12/05/2015
14.33
 392,910 14.40 14.47 14.19 5,810 185,260 -7.3
11/05/2015
14.40
 183,820 14.43 14.57 14.40 53,150 38,810 0.6
08/05/2015
14.43
 295,520 14.40 14.57 14.29 88,970 100,860 -0.5
07/05/2015
14.40
 213,430 14.36 14.50 14.29 105,860 25,390 3.3
06/05/2015
14.36
 160,510 14.85 14.96 14.36 49,780 70,000 -0.8
05/05/2015
14.85
 429,320 14.68 15.13 14.33 237,660 3,600 9.9
04/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2015
14.68
 453,340 15.03 15.34 14.50 181,150 10 7.8
27/04/2015
15.03
 225,220 15.09 15.20 15.03 48,760 26,190 1.0
24/04/2015
15.09
 179,430 15.13 15.20 15.09 50,820 0 2.3
23/04/2015
15.13
 158,500 15.33 15.37 15.13 60,070 101,600 -1.8
22/04/2015
15.33
 327,290 15.40 15.40 15.33 213,510 17,430 8.8
21/04/2015
15.40
 147,470 15.40 15.43 15.37 72,900 0 3.3

Chính sách bảo mật | Điều khoản sử dụng |