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)
19/11/2014
19.12
 882,190 18.61 19.46 18.78 7,100 143,700 -7.6
18/11/2014
18.61
 3,044,480 19.12 19.46 18.27 9,960 1,894,950 -104.3
17/11/2014
19.12
 2,123,090 19.81 19.98 18.78 5,320 718,940 -40.4
14/11/2014
19.81
 2,830,830 20.49 20.49 19.64 61,650 1,923,700 -108.5
13/11/2014
20.49
 1,617,050 21.00 21.17 20.49 6,200 704,410 -42.3
12/11/2014
21.00
 473,810 21.34 21.34 21.00 2,110 6,850 -0.3
11/11/2014
21.34
 2,139,630 21.68 22.20 21.00 1,200 92,940 -5.9
10/11/2014
21.68
 1,342,390 21.17 22.03 21.34 31,220 107,720 -4.9
07/11/2014
21.17
 916,200 21.68 21.68 21.17 720 45,740 -2.8
06/11/2014
21.68
 747,670 21.51 21.85 21.17 1,300 128,300 -8.0
05/11/2014
21.51
 1,278,810 21.85 22.37 21.34 2,010 65,840 -4.0
04/11/2014
21.85
 2,987,660 20.83 22.20 20.66 0 79,720 -5.2
03/11/2014
20.83
 542,200 20.49 20.83 20.32 151,640 0 9.2
31/10/2014
20.49
 638,260 20.15 20.66 20.32 168,710 6,460 9.7
30/10/2014
20.15
 366,830 20.49 20.49 20.15 221,120 5,430 12.8
29/10/2014
20.49
 570,130 19.98 20.49 19.98 309,550 2,040 18.3
28/10/2014
19.98
 375,120 19.81 20.15 19.64 103,610 3,000 0.0
27/10/2014
19.81
 480,930 20.49 20.66 19.81 105,190 0 6.3
24/10/2014
20.49
 445,080 20.49 20.83 20.32 108,940 600 6.5
23/10/2014
20.49
 752,520 21.00 21.00 20.32 95,040 270 5.7
22/10/2014
21.00
 1,211,240 20.32 21.34 20.66 77,830 390,700 -19.2
21/10/2014
20.32
 392,310 19.64 20.32 19.64 0 1,130 -0.1
20/10/2014
19.64
 569,290 19.81 20.15 19.29 240 194,130 -11.2
17/10/2014
19.81
 479,600 19.98 20.15 19.46 2,550 297,140 -16.9
16/10/2014
19.98
 951,270 20.32 20.49 19.98 850 288,200 -17.0
15/10/2014
20.32
 333,330 19.98 20.32 19.81 0 1,500 -0.1
14/10/2014
19.98
 249,370 20.15 20.32 19.98 1,000 21,500 -1.2
13/10/2014
20.15
 298,060 19.98 20.32 19.98 300 15,830 -0.9
10/10/2014
19.98
 280,680 20.49 20.49 19.98 1,050 10,000 -0.5
09/10/2014
20.49
 356,580 20.66 20.66 20.49 300 2,200 -0.1
08/10/2014
20.66
 91,800 20.83 20.83 20.49 2,370 0 0.1
07/10/2014
20.83
 156,360 20.83 21.00 20.66 2,000 30,000 -1.7
06/10/2014
20.83
 165,540 20.83 21.00 20.66 200 0 0.0
03/10/2014
20.83
 656,250 20.32 21.00 20.32 104,480 10,600 5.7
02/10/2014
20.32
 192,370 20.32 20.49 20.15 38,700 0 2.3
01/10/2014
20.32
 159,670 20.32 20.49 20.32 96,350 17,440 4.7
30/09/2014
20.32
 192,660 20.15 20.32 19.98 2,000 0 0.1
29/09/2014
20.15
 303,100 20.83 20.83 20.15 5,000 50,470 -2.7
26/09/2014
20.83
 398,140 21.00 21.17 20.66 154,100 0 9.4
25/09/2014
21.00
 322,450 21.00 21.00 20.49 122,790 750 7.4
24/09/2014
21.00
 628,140 20.49 21.00 20.66 586,200 99,000 29.8
23/09/2014
20.49
 697,740 20.32 21.17 20.15 700,800 210,200 29.6
22/09/2014
20.32
 432,310 21.17 21.17 20.32 104,890 38,360 4.0
19/09/2014
21.17
 6,945,350 19.98 21.17 20.15 7,550,000 2,000,740 343.2
18/09/2014
19.98
 558,570 20.32 20.49 19.64 74,600 222,380 -8.7
17/09/2014
20.32
 572,580 20.83 21.00 20.15 3,180 220,000 -13.0
16/09/2014
20.83
 983,500 21.17 21.17 20.32 2,850 316,400 -19.0
15/09/2014
21.17
 853,640 21.68 21.85 21.00 1,800 331,000 -20.6
12/09/2014
21.68
 1,749,180 20.49 21.68 20.49 970 1,044,420 -64.7
11/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/09/2014
20.49
 887,420 19.49 20.49 19.81 500 390,010 -22.9
10/09/2014
19.49
 980,940 19.21 19.64 18.78 31,140 576,470 -36.7
09/09/2014
19.21
 1,593,270 20.20 20.35 19.07 1,850 710,780 -49.0
08/09/2014
20.20
 1,037,460 21.06 21.34 20.20 4,390 424,250 -30.3
05/09/2014
21.06
 488,600 21.06 21.20 20.92 4,950 40,300 -2.6
04/09/2014
21.06
 596,750 21.06 21.06 20.77 77,200 119,530 -3.1
03/09/2014
21.06
 787,200 21.20 21.63 21.06 8,720 123,360 -8.6
29/08/2014
21.20
 943,770 20.63 21.20 20.63 365,650 317,210 3.7
28/08/2014
20.63
 1,142,060 21.06 21.06 20.35 0 370,040 -27.1
27/08/2014
21.06
 1,803,000 20.06 21.20 20.20 7,040 908,180 -65.8
26/08/2014
20.06
 1,421,220 19.64 20.06 19.35 352,500 796,820 -30.7
25/08/2014
19.64
 877,080 19.21 19.78 19.21 101,000 267,160 -11.4
22/08/2014
19.21
 1,036,160 19.49 19.49 19.07 335,860 403,810 -4.6
21/08/2014
19.49
 471,940 19.35 19.64 19.07 24,590 93,340 -4.7
20/08/2014
19.35
 900,260 18.64 19.49 18.64 1,500 336,660 -22.2
19/08/2014
18.64
 668,010 19.07 19.21 18.50 0 337,280 -22.2
18/08/2014
19.07
 800,630 18.64 19.35 18.64 58,800 231,200 -11.5
15/08/2014
18.64
 670,470 18.78 19.78 18.50 30,350 363,620 -22.0
14/08/2014
18.78
 966,730 18.07 19.21 18.35 20,330 231,460 -14.0
13/08/2014
18.07
 2,330,790 16.93 18.07 17.07 155,000 1,704,850 -97.3
12/08/2014
16.93
 304,420 17.07 17.07 16.79 0 147,950 -8.8
11/08/2014
17.07
 523,800 17.07 17.22 16.65 61,100 311,960 -15.0
08/08/2014
17.07
 1,725,520 16.50 17.50 16.50 3,490 2,032,990 -121.1
07/08/2014
16.50
 166,070 16.50 16.79 16.36 100 133,570 -7.7
06/08/2014
16.50
 606,620 15.94 16.79 16.08 135,100 685,990 -32.0
05/08/2014
15.94
 321,450 15.94 16.22 15.94 0 303,210 -17.0
04/08/2014
15.94
 101,030 16.22 16.22 15.94 200 90,650 -5.1
01/08/2014
16.22
 30,380 16.36 16.36 16.08 100 20,320 -1.2
31/07/2014
16.36
 73,480 16.36 16.36 16.22 7,000 70,500 -3.6
30/07/2014
16.36
 101,300 16.79 16.93 16.36 200 80,000 -4.6
29/07/2014
16.79
 8,590 16.65 16.79 16.50 0 2,410 -0.1
28/07/2014
16.65
 89,950 16.79 16.79 16.22 1,900 46,520 -2.6
25/07/2014
16.79
 34,330 16.93 17.07 16.79 1,490 0 0.1
24/07/2014
16.93
 15,180 16.93 16.93 16.79 180,320 185,070 -0.3
23/07/2014
16.93
 21,030 16.79 16.93 16.79 2,150 5,000 -0.2
22/07/2014
16.79
 7,760 16.93 17.07 16.65 210 0 0.0
21/07/2014
16.93
 16,840 16.93 17.07 16.79 220 0 0.0
18/07/2014
16.93
 39,850 16.93 16.93 16.50 7,340 900 0.4
17/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2014
16.93
 1,120 16.79 17.07 16.65 200 0 0.0
16/07/2014
16.79
 28,910 16.79 16.93 16.65 1,760 13,430 -0.7
15/07/2014
16.79
 18,520 16.93 17.07 16.65 2,200 250 0.1
14/07/2014
16.93
 4,020 16.79 16.93 16.79 200 0 0.0
11/07/2014
16.79
 6,230 17.07 17.07 16.79 300 1,100 -0.0
10/07/2014
17.07
 12,690 16.93 17.07 16.65 1,130 0 0.1
09/07/2014
16.93
 28,750 16.93 17.21 16.79 405,190 419,690 -0.9
08/07/2014
16.93
 17,270 16.93 16.93 16.65 100 1,620 -0.1
07/07/2014
16.93
 22,980 17.07 17.21 16.79 1,090 16,290 -0.9
04/07/2014
17.07
 33,720 17.07 17.07 16.93 4,020 1,720 0.1
03/07/2014
17.07
 29,550 16.93 17.07 16.79 0 5,150 -0.3
02/07/2014
16.93
 61,330 16.93 17.07 16.79 7,740 50,000 -2.5
01/07/2014
16.93
 9,630 16.79 17.07 16.79 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |