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)
21/11/2013
13.63
 47,340 13.80 13.80 13.63 0 4,800 -0.2
20/11/2013
13.80
 24,110 13.77 13.86 13.69 0 0 0
19/11/2013
13.77
 22,500 13.91 13.91 13.77 4,150 3,400 0.0
18/11/2013
13.91
 36,070 13.89 13.91 13.77 263,500 263,000 0.0
15/11/2013
13.89
 11,760 13.63 13.91 13.63 0 0 0
14/11/2013
13.63
 19,350 13.91 13.91 13.63 6,000 0 0.3
13/11/2013
13.91
 17,380 13.91 13.91 13.75 2,500 4,140 -0.1
12/11/2013
13.91
 30,070 13.86 13.91 13.75 0 0 0
11/11/2013
13.86
 14,710 14.05 14.05 13.86 0 500 -0.0
08/11/2013
14.05
 26,790 14.05 14.05 13.91 20,000 26,000 -0.3
07/11/2013
14.05
 31,620 14.05 14.05 14.05 0 2,500 -0.1
06/11/2013
14.05
 34,440 14.05 14.19 13.91 8,380 0 0.4
05/11/2013
14.05
 17,240 13.91 14.19 13.91 2,000 0 0.1
04/11/2013
13.91
 23,670 13.91 14.05 13.91 4,050 0 0.2
01/11/2013
13.91
 31,760 14.05 14.05 13.91 0 0 0
31/10/2013
14.05
 19,040 13.91 14.05 13.80 380 8,380 -0.4
30/10/2013
13.91
 11,260 13.91 14.05 13.83 200,120 202,000 -0.1
29/10/2013
13.91
 25,560 14.05 14.05 13.91 1,190 4,050 -0.1
28/10/2013
14.05
 20,910 14.19 14.19 14.05 510 0 0.0
25/10/2013
14.19
 56,750 14.33 14.33 13.91 700 0 0.0
24/10/2013
14.33
 31,400 14.33 14.33 14.19 100,000 100,500 -0.0
23/10/2013
14.33
 32,860 14.19 14.33 14.19 51,320 51,700 -0.0
22/10/2013
14.19
 38,550 14.33 14.33 14.05 630 900 -0.0
21/10/2013
14.33
 64,510 14.05 14.33 13.91 61,340 51,000 0.5
18/10/2013
14.05
 38,170 14.19 14.19 13.91 30,570 30,000 0.0
17/10/2013
14.19
 39,790 14.05 14.19 13.91 163,390 160,120 0.2
16/10/2013
14.05
 26,570 14.19 14.19 13.91 0 630 -0.0
15/10/2013
14.19
 44,200 14.19 14.19 13.91 1,800 11,340 -0.5
14/10/2013
14.19
 19,550 14.33 14.33 14.05 10 570 -0.0
11/10/2013
14.33
 30,240 14.33 14.33 14.05 150,610 153,360 -0.1
10/10/2013
14.33
 34,120 14.47 14.47 14.19 0 0 0
09/10/2013
14.47
 23,160 14.47 14.47 14.19 360 0 0.0
08/10/2013
14.47
 56,100 14.61 14.75 14.33 51,180 50,860 0.0
07/10/2013
14.61
 38,190 14.61 14.61 14.33 0 1,590 -0.1
04/10/2013
14.61
 17,320 14.47 14.61 14.33 1,020 0 0.1
03/10/2013
14.47
 141,290 14.19 14.75 14.33 22,690 360 1.2
02/10/2013
14.19
 44,440 14.19 14.47 14.19 200 1,180 -0.1
01/10/2013
14.19
 26,670 14.61 14.61 14.19 22,000 22,000 0
30/09/2013
14.61
 32,840 14.75 14.75 14.33 50,150 51,020 -0.0
27/09/2013
14.75
 77,800 14.75 14.75 14.47 6,090 20,690 -0.8
26/09/2013
14.75
 26,910 14.61 14.75 14.47 1,000 700 0.0
25/09/2013
14.61
 79,500 14.75 14.75 14.47 100 1,500 -0.1
24/09/2013
14.75
 124,780 14.61 14.75 14.33 0 150 -0.0
23/09/2013
14.61
 76,260 14.47 14.61 14.19 3,080 6,000 -0.1
20/09/2013
14.47
 66,770 14.19 14.47 13.91 0 1,090 -0.1
19/09/2013
14.19
 49,980 14.05 14.19 13.89 180 100 0.0
18/09/2013
14.05
 33,500 13.61 14.05 13.38 72,100 70,000 0.1
17/09/2013
13.61
 14,810 13.50 13.61 13.36 80 3,080 -0.1
16/09/2013
13.50
 17,890 13.38 13.61 13.36 0 0 0
13/09/2013
13.38
 53,490 13.38 13.63 13.33 10,980 0 0.5
12/09/2013
13.38
 36,720 13.61 13.61 13.38 0 2,280 -0.1
11/09/2013
13.61
 32,820 13.63 13.75 13.50 2,640 80 0.1
10/09/2013
13.63
 30,300 13.63 13.63 13.41 10 0 0.0
09/09/2013
13.63
 42,280 13.66 13.72 13.36 30 10,980 -0.5
06/09/2013
13.66
 64,200 13.75 13.89 13.66 162,600 146,600 0.8
05/09/2013
13.75
 53,530 13.77 13.77 13.50 0 2,250 -0.1
04/09/2013
13.77
 20,640 13.77 14.05 13.63 0 100 -0.0
03/09/2013
13.77
 29,940 13.89 14.05 13.63 54,940 50,320 0.2
30/08/2013
13.89
 53,710 13.89 13.89 13.44 600 16,000 -0.8
29/08/2013
13.89
 26,920 14.05 14.05 13.80 0 0 0
28/08/2013
14.05
 92,900 14.19 14.19 13.50 1,500 0 0.1
27/08/2013
14.19
 40,000 14.19 14.19 13.91 0 1,540 -0.1
26/08/2013
14.19
 39,070 14.19 14.61 13.91 170,860 163,340 0.4
23/08/2013
14.19
 45,860 14.61 14.61 14.19 400 0 0.0
22/08/2013
14.61
 58,830 14.61 14.75 14.19 0 0 0
21/08/2013
14.61
 79,800 14.89 15.03 14.47 17,460 1,510 0.9
20/08/2013
14.89
 43,970 14.47 15.03 14.61 371,470 365,570 0.3
19/08/2013
14.47
 72,850 14.19 14.89 14.33 0 0 0
16/08/2013
14.19
 202,190 14.47 15.44 14.19 10,080 11,900 -0.1
15/08/2013
14.47
 94,930 14.75 15.03 14.47 140 17,460 -0.9
14/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2013
14.75
 25,850 14.61 15.03 14.75 0 0 0
13/08/2013
14.61
 122,710 15.02 15.15 14.61 6,490 5,900 0.0
12/08/2013
15.02
 103,430 14.47 15.02 14.47 1,000 7,160 -0.3
09/08/2013
14.47
 59,290 14.20 14.61 14.20 0 2,730 -0.1
08/08/2013
14.20
 60,370 14.88 14.88 14.20 0 330 -0.0
07/08/2013
14.88
 57,430 14.88 14.88 14.47 630,000 630,100 -0.0
06/08/2013
14.88
 183,920 14.34 15.02 14.34 5,740 7,390 -0.1
05/08/2013
14.34
 158,080 13.57 14.34 13.38 100 0 0.0
02/08/2013
13.57
 19,130 13.52 13.60 13.49 0 0 0
01/08/2013
13.52
 38,290 13.30 13.52 13.30 680 0 0.0
31/07/2013
13.30
 38,800 13.46 13.60 13.30 25,800 26,040 -0.0
30/07/2013
13.46
 267,270 13.19 13.93 13.38 549,810 5,600 27.7
29/07/2013
13.19
 40,580 13.16 13.33 13.11 12,740 0 0.6
26/07/2013
13.16
 11,120 13.13 13.38 13.08 0 680 -0.0
25/07/2013
13.13
 17,320 13.11 13.24 12.97 0 0 0
24/07/2013
13.11
 74,600 13.38 13.52 13.11 40,040 54,400 -0.7
23/07/2013
13.38
 90,170 12.94 13.65 12.94 1,100 1,520 -0.0
22/07/2013
12.94
 54,330 12.62 13.11 12.70 2,700 8,000 -0.3
19/07/2013
12.62
 26,260 12.53 12.62 12.48 0 1,060 -0.0
18/07/2013
12.53
 13,910 12.67 12.67 12.53 0 2,000 -0.1
17/07/2013
12.67
 15,700 12.67 12.67 12.56 4,740 0 0.2
16/07/2013
12.67
 18,670 12.67 12.67 12.48 4,700 4,000 0.0
15/07/2013
12.67
 14,340 12.67 12.70 12.53 362,976 361,976 0.0
12/07/2013
12.67
 15,770 12.64 12.67 12.48 70,790 65,170 0.3
11/07/2013
12.64
 5,100 12.67 12.67 12.42 21,980 22,830 -0.0
10/07/2013
12.67
 6,780 12.67 12.67 12.53 0 0 0
09/07/2013
12.67
 12,960 12.67 12.67 12.59 1,000 8,590 -0.4
08/07/2013
12.67
 12,870 12.78 12.78 12.59 92,490 92,490 0
05/07/2013
12.78
 5,200 12.78 12.78 12.70 96,000 96,000 0
04/07/2013
12.78
 4,520 12.81 12.81 12.70 95,890 99,960 -0.2

Chính sách bảo mật | Điều khoản sử dụng |