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)
23/04/2014
14.86
 85,950 15.01 15.43 14.86 73,520 1,110 3.8
22/04/2014
15.01
 268,010 15.15 15.57 14.86 213,610 1,000 11.4
21/04/2014
15.15
 148,670 15.43 16.28 15.01 108,100 0 5.8
18/04/2014
15.43
 123,920 16.56 16.85 15.43 48,390 0 2.7
17/04/2014
16.56
 98,890 16.14 16.85 16.14 79,140 33,850 2.6
16/04/2014
16.14
 173,690 16.14 16.42 16.14 189,350 66,350 7.0
15/04/2014
16.14
 204,780 16.56 16.85 16.14 180,930 960 10.5
14/04/2014
16.56
 52,950 16.56 16.71 16.00 49,740 0 2.9
11/04/2014
16.56
 256,330 16.28 16.56 15.29 112,270 215,470 -5.7
10/04/2014
16.28
 306,510 17.41 17.41 16.28 104,350 200,000 -5.6
08/04/2014
17.41
 47,910 17.55 17.55 17.27 228,220 530 14.0
07/04/2014
17.55
 65,300 17.55 17.55 17.41 257,220 208,100 3.0
04/04/2014
17.55
 88,690 17.41 17.70 17.41 81,580 52,910 1.8
03/04/2014
17.41
 41,640 17.70 17.84 17.41 33,640 10,000 1.5
02/04/2014
17.70
 51,780 17.84 17.84 17.55 25,000 6,000 1.2
01/04/2014
17.84
 41,840 18.12 18.12 17.55 311,000 155,000 9.9
31/03/2014
18.12
 138,360 17.55 18.26 17.55 1,278,180 57,120 77.5
28/03/2014
17.55
 82,810 17.13 17.55 17.13 3,000 150 0.2
27/03/2014
17.13
 52,860 17.41 17.41 17.13 108,650 101,800 0.4
26/03/2014
17.41
 34,720 17.41 17.55 17.27 430,190 261,000 10.5
25/03/2014
17.41
 88,070 16.85 17.55 16.71 4,430 6,710 -0.1
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2014
16.85
 68,370 16.14 16.85 16.42 25,340 2,670 1.3
21/03/2014
16.14
 90,750 16.14 16.56 16.00 79,310 0 4.6
20/03/2014
16.14
 48,650 16.28 16.42 16.14 12,240 0 0.7
19/03/2014
16.28
 34,220 16.14 16.70 16.14 18,050 0 1.1
18/03/2014
16.14
 40,570 16.42 16.42 16.14 8,600 2,820 0.3
17/03/2014
16.42
 51,930 16.70 16.83 16.42 7,510 1,470 0.4
14/03/2014
16.70
 36,970 16.70 16.83 16.56 7,000 0 0.4
13/03/2014
16.70
 59,990 16.97 16.97 16.56 427,500 420,000 0.4
12/03/2014
16.97
 149,060 16.97 17.11 16.70 292,790 0 17.9
11/03/2014
16.97
 80,410 16.56 16.97 16.42 23,680 2,520 1.3
10/03/2014
16.56
 154,830 16.42 16.70 16.28 264,680 7,900 15.3
07/03/2014
16.42
 100,160 16.14 16.42 15.86 30,320 21,000 0.5
06/03/2014
16.14
 41,510 16.14 16.56 15.86 292,300 27,000 15.4
05/03/2014
16.14
 189,300 15.58 16.56 15.58 43,910 110,830 -3.8
04/03/2014
15.58
 19,370 15.86 15.86 15.30 2,450 2,640 -0.0
03/03/2014
15.86
 33,460 15.86 16.14 15.17 11,400 15,700 -0.2
28/02/2014
15.86
 61,460 15.86 16.14 15.72 16,200 36,520 -1.2
27/02/2014
15.86
 40,980 16.42 16.42 15.86 11,400 21,700 -0.6
26/02/2014
16.42
 34,030 16.42 16.56 16.28 111,400 0 6.6
25/02/2014
16.42
 89,840 16.42 16.56 16.14 253,820 246,810 0.4
24/02/2014
16.42
 46,650 16.83 16.83 16.42 319,490 331,350 -0.7
21/02/2014
16.83
 115,890 16.70 16.97 16.14 69,210 11,470 3.5
20/02/2014
16.70
 99,110 16.83 16.97 16.42 54,520 1,480 3.2
19/02/2014
16.83
 70,230 17.11 17.11 16.83 137,910 13,000 7.6
18/02/2014
17.11
 57,640 17.11 17.11 16.70 114,460 650 6.9
17/02/2014
17.11
 56,480 17.25 17.25 16.83 1,200 2,050 -0.1
14/02/2014
17.25
 68,490 17.39 17.53 17.25 55,550 3,980 3.2
13/02/2014
17.39
 60,450 17.25 17.39 16.97 47,230 20,000 1.7
12/02/2014
17.25
 80,520 17.25 17.39 17.11 50,010 3,230 2.9
11/02/2014
17.25
 122,150 17.53 17.67 17.25 100 0 0.0
10/02/2014
17.53
 184,740 17.81 18.09 17.25 355,760 321,920 2.1
07/02/2014
17.81
 311,040 16.70 17.81 17.67 1,462,760 1,301,160 10.3
06/02/2014
16.70
 153,190 15.72 16.70 16.70 142,530 94,790 2.9
27/01/2014
15.72
 81,010 15.58 16.14 15.30 1,690 8,360 -0.4
24/01/2014
15.58
 165,670 16.00 16.14 15.44 0 102,910 -5.8
23/01/2014
16.00
 131,790 15.03 16.00 15.03 40,000 41,400 -0.1
22/01/2014
15.03
 203,490 14.61 15.30 14.33 1,740 8,422,130 -435.4
21/01/2014
14.61
 80,550 13.80 14.75 13.80 350 1,690 -0.1
20/01/2014
13.80
 21,380 13.89 13.89 13.77 300 0 0.0
17/01/2014
13.89
 18,220 13.83 13.91 13.72 10 0 0.0
16/01/2014
13.83
 27,590 13.83 13.89 13.75 380 1,710 -0.1
15/01/2014
13.83
 37,700 13.86 13.86 13.72 399,294 399,674 -0.0
14/01/2014
13.86
 28,240 13.86 13.89 13.72 33,960 34,260 -0.0
13/01/2014
13.86
 26,470 13.83 13.91 13.83 1,120 0 0.1
10/01/2014
13.83
 43,410 13.83 13.86 13.80 40,770 41,160 -0.0
09/01/2014
13.83
 54,340 13.80 13.86 13.77 249,900 249,900 0
08/01/2014
13.80
 19,270 13.77 13.86 13.63 100,000 100,000 0
07/01/2014
13.77
 38,380 13.75 13.91 13.75 1,120 1,120 0.0
06/01/2014
13.75
 13,150 13.77 13.91 13.72 0 0 0
03/01/2014
13.77
 22,880 14.05 14.05 13.77 0 0 0
02/01/2014
14.05
 28,660 14.19 14.19 13.89 0 0 0
31/12/2013
14.19
 52,990 13.89 14.19 13.77 0 1,120 -0.1
30/12/2013
13.89
 15,520 13.91 13.91 13.77 360 0 0.0
27/12/2013
13.91
 14,200 14.05 14.05 13.77 0 0 0
26/12/2013
14.05
 10,350 14.05 14.05 13.83 700 0 0.0
25/12/2013
14.05
 21,610 14.05 14.05 13.91 3,650 0 0.2
24/12/2013
14.05
 51,830 14.05 14.19 13.91 175,030 150,360 1.3
23/12/2013
14.05
 52,560 13.91 14.19 13.89 5,300 0 0.3
20/12/2013
13.91
 43,900 14.05 14.05 13.91 0 650 -0.0
19/12/2013
14.05
 48,550 14.19 14.19 13.91 0 3,700 -0.2
18/12/2013
14.19
 57,160 14.33 14.33 13.91 0 13,250 -0.7
17/12/2013
14.33
 81,090 14.33 14.33 13.91 0 19,500 -1.0
16/12/2013
14.33
 63,800 14.33 14.33 13.91 0 70 -0.0
13/12/2013
14.33
 48,350 14.19 14.33 13.91 50,000 57,710 -0.4
12/12/2013
14.19
 38,400 14.05 14.19 13.91 23,000 29,600 -0.3
11/12/2013
14.05
 45,500 14.05 14.05 13.80 3,700 1,980 0.1
10/12/2013
14.05
 52,730 14.05 14.05 13.91 0 300 -0.0
09/12/2013
14.05
 89,410 13.72 14.05 13.77 47,810 48,730 -0.0
06/12/2013
13.72
 25,450 13.75 13.83 13.63 2,560 0 0.1
05/12/2013
13.75
 20,370 13.75 13.83 13.63 0 3,700 -0.2
04/12/2013
13.75
 15,070 13.72 13.91 13.63 100,500 100,000 0.0
03/12/2013
13.72
 28,030 13.69 13.91 13.63 100,000 100,000 0
02/12/2013
13.69
 44,950 13.61 13.91 13.61 46,764 39,324 0.4
29/11/2013
13.61
 26,780 13.72 13.72 13.61 100,000 100,000 0
28/11/2013
13.72
 43,430 13.69 13.75 13.63 5,120 500 0.2
27/11/2013
13.69
 22,890 13.63 13.72 13.61 763,888 759,088 0.2
26/11/2013
13.63
 43,290 13.55 13.69 13.55 631,300 641,300 -0.5
25/11/2013
13.55
 10,540 13.55 13.72 13.55 3,400 0 0.2
22/11/2013
13.55
 9,820 13.63 13.77 13.55 0 5,120 -0.3

Chính sách bảo mật | Điều khoản sử dụng |