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)
30/06/2014
16.79
 47,860 17.35 17.35 16.79 0 12,640 -0.8
27/06/2014
17.35
 43,330 17.35 17.35 17.07 421,670 421,770 -0.0
26/06/2014
17.35
 33,200 17.07 17.35 17.07 195,000 195,700 -0.0
25/06/2014
17.07
 9,580 16.79 17.07 16.79 0 1,000 -0.1
24/06/2014
16.79
 56,750 16.93 16.93 16.65 0 51,050 -3.1
23/06/2014
16.93
 65,590 17.07 17.35 16.79 1,430 47,170 -2.8
20/06/2014
17.07
 71,590 16.79 17.07 16.79 750 46,790 -2.8
19/06/2014
16.79
 52,280 16.65 16.79 16.51 5,540 20,250 -0.9
18/06/2014
16.65
 25,870 16.79 16.79 16.65 5,500 11,000 -0.3
17/06/2014
16.79
 29,370 16.79 16.93 16.65 99,230 116,110 -1.0
16/06/2014
16.79
 254,250 16.51 16.93 16.51 161,840 207,920 -2.8
13/06/2014
16.51
 15,570 16.65 16.79 16.51 7,630 3,300 0.3
12/06/2014
16.65
 50,860 16.65 16.65 16.37 18,140 34,620 -1.0
11/06/2014
16.65
 23,560 16.09 16.65 16.23 10,710 3,700 0.4
10/06/2014
16.09
 17,180 16.09 16.37 16.09 1,020 10,440 -0.5
09/06/2014
16.09
 41,160 16.09 16.37 15.95 300 25,380 -1.4
06/06/2014
16.09
 35,950 16.37 16.51 16.09 700 32,800 -1.9
05/06/2014
16.37
 32,500 16.51 16.51 16.23 0 30,000 -1.7
04/06/2014
16.51
 157,430 16.79 16.79 16.09 0 143,830 -8.5
03/06/2014
16.79
 27,120 16.79 16.79 16.65 390 22,250 -1.3
02/06/2014
16.79
 24,070 16.79 16.93 16.65 0 16,020 -1.0
30/05/2014
16.79
 44,430 16.65 16.79 16.51 150 24,830 -1.5
29/05/2014
16.65
 7,530 16.65 16.79 16.65 546,600 546,790 -0.0
28/05/2014
16.65
 21,710 16.79 16.79 16.23 950 2,010 -0.1
27/05/2014
16.79
 12,520 16.65 16.79 16.51 5,100 860 0.3
26/05/2014
16.65
 30,340 16.51 16.79 16.51 10,450 100 0.6
23/05/2014
16.51
 76,770 15.81 16.65 15.95 11,000 3,400 0.4
22/05/2014
15.81
 37,030 15.53 15.81 15.25 10,360 400 0.6
21/05/2014
15.53
 50,210 14.97 15.53 14.83 16,120 600 0.8
20/05/2014
14.97
 14,150 14.69 14.97 14.83 6,450 0 0.3
19/05/2014
14.69
 15,760 14.55 15.11 14.55 8,800 900 0.4
16/05/2014
14.55
 59,990 14.83 14.97 14.55 134,934 155,794 -1.1
15/05/2014
14.83
 71,540 15.11 15.25 14.69 8,470 27,260 -1.0
14/05/2014
15.11
 13,590 14.97 15.11 14.83 0 0 0
13/05/2014
14.97
 132,940 15.25 15.39 14.97 276,600 310,000 -1.8
12/05/2014
15.25
 22,920 15.95 15.95 15.25 2,600 0 0.1
09/05/2014
15.95
 37,210 15.39 15.95 14.97 24,250 300 1.3
08/05/2014
15.39
 107,930 15.95 15.95 15.11 44,360 0 2.5
07/05/2014
15.95
 28,690 15.81 16.23 15.95 115,910 0 6.7
06/05/2014
15.81
 24,000 15.95 15.95 15.53 10,300 6,000 0.2
05/05/2014
15.95
 106,920 15.67 15.95 15.67 62,750 49,050 0.8
29/04/2014
15.67
 142,590 15.25 15.81 15.67 85,100 0 4.8
28/04/2014
15.25
 205,400 14.83 15.81 15.25 93,570 600 5.2
25/04/2014
14.83
 257,210 14.55 15.11 14.83 222,450 0 11.9
24/04/2014
14.55
 183,150 14.69 15.53 14.55 30,420 0 1.7
23/04/2014
14.69
 85,950 14.83 15.25 14.69 73,520 1,110 3.8
22/04/2014
14.83
 268,010 14.97 15.39 14.69 213,610 1,000 11.4
21/04/2014
14.97
 148,670 15.25 16.09 14.83 108,100 0 5.8
18/04/2014
15.25
 123,920 16.37 16.65 15.25 48,390 0 2.7
17/04/2014
16.37
 98,890 15.95 16.65 15.95 79,140 33,850 2.6
16/04/2014
15.95
 173,690 15.95 16.23 15.95 189,350 66,350 7.0
15/04/2014
15.95
 204,780 16.37 16.65 15.95 180,930 960 10.5
14/04/2014
16.37
 52,950 16.37 16.51 15.81 49,740 0 2.9
11/04/2014
16.37
 256,330 16.09 16.37 15.11 112,270 215,470 -5.7
10/04/2014
16.09
 306,510 17.21 17.21 16.09 104,350 200,000 -5.6
08/04/2014
17.21
 47,910 17.35 17.35 17.07 228,220 530 14.0
07/04/2014
17.35
 65,300 17.35 17.35 17.21 257,220 208,100 3.0
04/04/2014
17.35
 88,690 17.21 17.49 17.21 81,580 52,910 1.8
03/04/2014
17.21
 41,640 17.49 17.63 17.21 33,640 10,000 1.5
02/04/2014
17.49
 51,780 17.63 17.63 17.35 25,000 6,000 1.2
01/04/2014
17.63
 41,840 17.91 17.91 17.35 311,000 155,000 9.9
31/03/2014
17.91
 138,360 17.35 18.05 17.35 1,278,180 57,120 77.5
28/03/2014
17.35
 82,810 16.93 17.35 16.93 3,000 150 0.2
27/03/2014
16.93
 52,860 17.21 17.21 16.93 108,650 101,800 0.4
26/03/2014
17.21
 34,720 17.21 17.35 17.07 430,190 261,000 10.5
25/03/2014
17.21
 88,070 16.65 17.35 16.51 4,430 6,710 -0.1
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2014
16.65
 68,370 15.95 16.65 16.23 25,340 2,670 1.3
21/03/2014
15.95
 90,750 15.95 16.36 15.81 79,310 0 4.6
20/03/2014
15.95
 48,650 16.09 16.22 15.95 12,240 0 0.7
19/03/2014
16.09
 34,220 15.95 16.50 15.95 18,050 0 1.1
18/03/2014
15.95
 40,570 16.22 16.22 15.95 8,600 2,820 0.3
17/03/2014
16.22
 51,930 16.50 16.64 16.22 7,510 1,470 0.4
14/03/2014
16.50
 36,970 16.50 16.64 16.36 7,000 0 0.4
13/03/2014
16.50
 59,990 16.77 16.77 16.36 427,500 420,000 0.4
12/03/2014
16.77
 149,060 16.77 16.91 16.50 292,790 0 17.9
11/03/2014
16.77
 80,410 16.36 16.77 16.22 23,680 2,520 1.3
10/03/2014
16.36
 154,830 16.22 16.50 16.09 264,680 7,900 15.3
07/03/2014
16.22
 100,160 15.95 16.22 15.67 30,320 21,000 0.5
06/03/2014
15.95
 41,510 15.95 16.36 15.67 292,300 27,000 15.4
05/03/2014
15.95
 189,300 15.40 16.36 15.40 43,910 110,830 -3.8
04/03/2014
15.40
 19,370 15.67 15.67 15.12 2,450 2,640 -0.0
03/03/2014
15.67
 33,460 15.67 15.95 14.99 11,400 15,700 -0.2
28/02/2014
15.67
 61,460 15.67 15.95 15.54 16,200 36,520 -1.2
27/02/2014
15.67
 40,980 16.22 16.22 15.67 11,400 21,700 -0.6
26/02/2014
16.22
 34,030 16.22 16.36 16.09 111,400 0 6.6
25/02/2014
16.22
 89,840 16.22 16.36 15.95 253,820 246,810 0.4
24/02/2014
16.22
 46,650 16.64 16.64 16.22 319,490 331,350 -0.7
21/02/2014
16.64
 115,890 16.50 16.77 15.95 69,210 11,470 3.5
20/02/2014
16.50
 99,110 16.64 16.77 16.22 54,520 1,480 3.2
19/02/2014
16.64
 70,230 16.91 16.91 16.64 137,910 13,000 7.6
18/02/2014
16.91
 57,640 16.91 16.91 16.50 114,460 650 6.9
17/02/2014
16.91
 56,480 17.05 17.05 16.64 1,200 2,050 -0.1
14/02/2014
17.05
 68,490 17.19 17.32 17.05 55,550 3,980 3.2
13/02/2014
17.19
 60,450 17.05 17.19 16.77 47,230 20,000 1.7
12/02/2014
17.05
 80,520 17.05 17.19 16.91 50,010 3,230 2.9
11/02/2014
17.05
 122,150 17.32 17.46 17.05 100 0 0.0
10/02/2014
17.32
 184,740 17.60 17.87 17.05 355,760 321,920 2.1
07/02/2014
17.60
 311,040 16.50 17.60 17.46 1,462,760 1,301,160 10.3
06/02/2014
16.50
 153,190 15.54 16.50 16.50 142,530 94,790 2.9
27/01/2014
15.54
 81,010 15.40 15.95 15.12 1,690 8,360 -0.4

Chính sách bảo mật | Điều khoản sử dụng |