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)
17/09/2014
20.56
 572,580 21.08 21.25 20.39 3,180 220,000 -13.0
16/09/2014
21.08
 983,500 21.42 21.42 20.56 2,850 316,400 -19.0
15/09/2014
21.42
 853,640 21.94 22.11 21.25 1,800 331,000 -20.6
12/09/2014
21.94
 1,749,180 20.73 21.94 20.73 970 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
20.73
 887,420 19.72 20.73 20.04 500 390,010 -22.9
10/09/2014
19.72
 980,940 19.44 19.87 19.00 31,140 576,470 -36.7
09/09/2014
19.44
 1,593,270 20.44 20.59 19.29 1,850 710,780 -49.0
08/09/2014
20.44
 1,037,460 21.31 21.60 20.44 4,390 424,250 -30.3
05/09/2014
21.31
 488,600 21.31 21.45 21.16 4,950 40,300 -2.6
04/09/2014
21.31
 596,750 21.31 21.31 21.02 77,200 119,530 -3.1
03/09/2014
21.31
 787,200 21.45 21.88 21.31 8,720 123,360 -8.6
29/08/2014
21.45
 943,770 20.88 21.45 20.88 365,650 317,210 3.7
28/08/2014
20.88
 1,142,060 21.31 21.31 20.59 0 370,040 -27.1
27/08/2014
21.31
 1,803,000 20.30 21.45 20.44 7,040 908,180 -65.8
26/08/2014
20.30
 1,421,220 19.87 20.30 19.58 352,500 796,820 -30.7
25/08/2014
19.87
 877,080 19.44 20.01 19.44 101,000 267,160 -11.4
22/08/2014
19.44
 1,036,160 19.72 19.72 19.29 335,860 403,810 -4.6
21/08/2014
19.72
 471,940 19.58 19.87 19.29 24,590 93,340 -4.7
20/08/2014
19.58
 900,260 18.86 19.72 18.86 1,500 336,660 -22.2
19/08/2014
18.86
 668,010 19.29 19.44 18.72 0 337,280 -22.2
18/08/2014
19.29
 800,630 18.86 19.58 18.86 58,800 231,200 -11.5
15/08/2014
18.86
 670,470 19.00 20.01 18.72 30,350 363,620 -22.0
14/08/2014
19.00
 966,730 18.28 19.44 18.57 20,330 231,460 -14.0
13/08/2014
18.28
 2,330,790 17.13 18.28 17.28 155,000 1,704,850 -97.3
12/08/2014
17.13
 304,420 17.28 17.28 16.99 0 147,950 -8.8
11/08/2014
17.28
 523,800 17.28 17.42 16.84 61,100 311,960 -15.0
08/08/2014
17.28
 1,725,520 16.70 17.71 16.70 3,490 2,032,990 -121.1
07/08/2014
16.70
 166,070 16.70 16.99 16.56 100 133,570 -7.7
06/08/2014
16.70
 606,620 16.12 16.99 16.27 135,100 685,990 -32.0
05/08/2014
16.12
 321,450 16.12 16.41 16.12 0 303,210 -17.0
04/08/2014
16.12
 101,030 16.41 16.41 16.12 200 90,650 -5.1
01/08/2014
16.41
 30,380 16.56 16.56 16.27 100 20,320 -1.2
31/07/2014
16.56
 73,480 16.56 16.56 16.41 7,000 70,500 -3.6
30/07/2014
16.56
 101,300 16.99 17.13 16.56 200 80,000 -4.6
29/07/2014
16.99
 8,590 16.84 16.99 16.70 0 2,410 -0.1
28/07/2014
16.84
 89,950 16.99 16.99 16.41 1,900 46,520 -2.6
25/07/2014
16.99
 34,330 17.13 17.28 16.99 1,490 0 0.1
24/07/2014
17.13
 15,180 17.13 17.13 16.99 180,320 185,070 -0.3
23/07/2014
17.13
 21,030 16.99 17.13 16.99 2,150 5,000 -0.2
22/07/2014
16.99
 7,760 17.13 17.28 16.84 210 0 0.0
21/07/2014
17.13
 16,840 17.13 17.28 16.99 220 0 0.0
18/07/2014
17.13
 39,850 17.13 17.13 16.70 7,340 900 0.4
17/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2014
17.13
 1,120 16.99 17.28 16.84 200 0 0.0
16/07/2014
16.99
 28,910 16.99 17.13 16.85 1,760 13,430 -0.7
15/07/2014
16.99
 18,520 17.13 17.27 16.85 2,200 250 0.1
14/07/2014
17.13
 4,020 16.99 17.13 16.99 200 0 0.0
11/07/2014
16.99
 6,230 17.27 17.27 16.99 300 1,100 -0.0
10/07/2014
17.27
 12,690 17.13 17.27 16.85 1,130 0 0.1
09/07/2014
17.13
 28,750 17.13 17.41 16.99 405,190 419,690 -0.9
08/07/2014
17.13
 17,270 17.13 17.13 16.85 100 1,620 -0.1
07/07/2014
17.13
 22,980 17.27 17.41 16.99 1,090 16,290 -0.9
04/07/2014
17.27
 33,720 17.27 17.27 17.13 4,020 1,720 0.1
03/07/2014
17.27
 29,550 17.13 17.27 16.99 0 5,150 -0.3
02/07/2014
17.13
 61,330 17.13 17.27 16.99 7,740 50,000 -2.5
01/07/2014
17.13
 9,630 16.99 17.27 16.99 0 1,200 -0.1
30/06/2014
16.99
 47,860 17.55 17.55 16.99 0 12,640 -0.8
27/06/2014
17.55
 43,330 17.55 17.55 17.27 421,670 421,770 -0.0
26/06/2014
17.55
 33,200 17.27 17.55 17.27 195,000 195,700 -0.0
25/06/2014
17.27
 9,580 16.99 17.27 16.99 0 1,000 -0.1
24/06/2014
16.99
 56,750 17.13 17.13 16.85 0 51,050 -3.1
23/06/2014
17.13
 65,590 17.27 17.55 16.99 1,430 47,170 -2.8
20/06/2014
17.27
 71,590 16.99 17.27 16.99 750 46,790 -2.8
19/06/2014
16.99
 52,280 16.85 16.99 16.71 5,540 20,250 -0.9
18/06/2014
16.85
 25,870 16.99 16.99 16.85 5,500 11,000 -0.3
17/06/2014
16.99
 29,370 16.99 17.13 16.85 99,230 116,110 -1.0
16/06/2014
16.99
 254,250 16.71 17.13 16.71 161,840 207,920 -2.8
13/06/2014
16.71
 15,570 16.85 16.99 16.71 7,630 3,300 0.3
12/06/2014
16.85
 50,860 16.85 16.85 16.56 18,140 34,620 -1.0
11/06/2014
16.85
 23,560 16.28 16.85 16.42 10,710 3,700 0.4
10/06/2014
16.28
 17,180 16.28 16.56 16.28 1,020 10,440 -0.5
09/06/2014
16.28
 41,160 16.28 16.56 16.14 300 25,380 -1.4
06/06/2014
16.28
 35,950 16.56 16.71 16.28 700 32,800 -1.9
05/06/2014
16.56
 32,500 16.71 16.71 16.42 0 30,000 -1.7
04/06/2014
16.71
 157,430 16.99 16.99 16.28 0 143,830 -8.5
03/06/2014
16.99
 27,120 16.99 16.99 16.85 390 22,250 -1.3
02/06/2014
16.99
 24,070 16.99 17.13 16.85 0 16,020 -1.0
30/05/2014
16.99
 44,430 16.85 16.99 16.71 150 24,830 -1.5
29/05/2014
16.85
 7,530 16.85 16.99 16.85 546,600 546,790 -0.0
28/05/2014
16.85
 21,710 16.99 16.99 16.42 950 2,010 -0.1
27/05/2014
16.99
 12,520 16.85 16.99 16.71 5,100 860 0.3
26/05/2014
16.85
 30,340 16.71 16.99 16.71 10,450 100 0.6
23/05/2014
16.71
 76,770 16.00 16.85 16.14 11,000 3,400 0.4
22/05/2014
16.00
 37,030 15.71 16.00 15.43 10,360 400 0.6
21/05/2014
15.71
 50,210 15.15 15.71 15.01 16,120 600 0.8
20/05/2014
15.15
 14,150 14.86 15.15 15.01 6,450 0 0.3
19/05/2014
14.86
 15,760 14.72 15.29 14.72 8,800 900 0.4
16/05/2014
14.72
 59,990 15.01 15.15 14.72 134,934 155,794 -1.1
15/05/2014
15.01
 71,540 15.29 15.43 14.86 8,470 27,260 -1.0
14/05/2014
15.29
 13,590 15.15 15.29 15.01 0 0 0
13/05/2014
15.15
 132,940 15.43 15.57 15.15 276,600 310,000 -1.8
12/05/2014
15.43
 22,920 16.14 16.14 15.43 2,600 0 0.1
09/05/2014
16.14
 37,210 15.57 16.14 15.15 24,250 300 1.3
08/05/2014
15.57
 107,930 16.14 16.14 15.29 44,360 0 2.5
07/05/2014
16.14
 28,690 16.00 16.42 16.14 115,910 0 6.7
06/05/2014
16.00
 24,000 16.14 16.14 15.71 10,300 6,000 0.2
05/05/2014
16.14
 106,920 15.86 16.14 15.86 62,750 49,050 0.8
29/04/2014
15.86
 142,590 15.43 16.00 15.86 85,100 0 4.8
28/04/2014
15.43
 205,400 15.01 16.00 15.43 93,570 600 5.2
25/04/2014
15.01
 257,210 14.72 15.29 15.01 222,450 0 11.9
24/04/2014
14.72
 183,150 14.86 15.71 14.72 30,420 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |