CTCP Tập đoàn KIDO (kdc)

51.90
-1.30
(-2.44%)
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)
21/09/2022
58.36
 895,200 59.00 59.00 57.18 0 156,120 -10.0
20/09/2022
59.00
 851,000 58.54 59.00 58.00 600 6,742 -0.4
19/09/2022
58.54
 1,095,000 58.91 59.00 57.55 2,600 34,498 -2.1
16/09/2022
58.91
 1,305,900 59.36 59.36 58.27 3,200 436,162 -28.1
15/09/2022
59.36
 1,142,900 59.91 59.91 58.82 0 80,100 -10.8
14/09/2022
59.91
 1,253,600 60.45 60.45 59.18 0 162,944 -0.7
13/09/2022
60.45
 1,099,900 60.72 60.99 59.91 0 82,658 -0.7
12/09/2022
60.72
 1,194,300 60.81 60.99 60.36 2,400 21,157 -1.9
09/09/2022
60.81
 1,287,500 60.81 61.36 60.36 0 27,900 -1.9
08/09/2022
60.81
 1,371,800 60.81 60.81 60.45 700 0 0.0
07/09/2022
60.81
 873,700 60.81 60.81 60.36 200 10,000 -0.7
06/09/2022
60.81
 1,304,900 60.81 60.81 60.36 70,000 18,200 3.5
05/09/2022
60.81
 1,046,600 60.81 61.18 59.82 1,800 31,000 -2.0
31/08/2022
60.81
 1,131,600 60.54 60.81 60.18 10,000 14,500 -0.3
30/08/2022
60.54
 1,208,200 60.54 60.72 59.91 200 6,400 -0.4
29/08/2022
60.54
 1,280,900 60.72 60.72 59.00 18,100 1,000 1.1
26/08/2022
60.72
 1,206,500 60.81 60.81 60.45 5,000 300 0.3
25/08/2022
60.81
 1,197,800 60.81 60.99 60.54 5,000 79,000 -5.0
24/08/2022
60.81
 1,155,900 60.81 61.09 60.09 0 30,400 -2.0
23/08/2022
60.81
 1,047,700 60.81 60.81 57.09 5,800 76,300 -4.7
22/08/2022
60.81
 975,300 61.27 61.72 59.72 0 44,100 -3.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/08/2022
61.27
 919,100 61.18 61.72 61.09 0 36,100 -2.4
18/08/2022
61.18
 852,600 61.27 61.27 60.82 200 34,200 -2.3
17/08/2022
61.27
 1,067,500 61.63 61.81 61.00 7,100 239,000 -15.8
16/08/2022
61.63
 934,600 61.18 61.63 60.64 17,400 58,700 -2.8
15/08/2022
61.18
 1,155,100 61.18 61.45 59.92 6,600 236,800 -15.7
12/08/2022
61.18
 1,251,700 61.36 61.36 60.82 17,500 65,300 -3.3
11/08/2022
61.36
 1,385,600 61.63 62.17 60.82 4,300 70,300 -4.5
10/08/2022
61.63
 836,500 61.63 61.63 61.18 0 6,800 -0.5
09/08/2022
61.63
 1,049,000 61.63 62.98 61.36 13,500 111,700 -6.7
08/08/2022
61.63
 968,500 61.63 61.72 61.00 21,900 50,600 -2.0
05/08/2022
61.63
 1,182,700 61.63 61.99 61.36 243,800 134,300 7.5
04/08/2022
61.63
 1,295,200 62.08 62.53 61.27 21,700 131,800 -7.5
03/08/2022
62.08
 889,900 62.08 62.89 61.72 34,400 41,100 -0.5
02/08/2022
62.08
 1,279,500 62.98 63.25 61.45 49,900 251,400 -13.9
01/08/2022
62.98
 1,745,100 63.43 64.51 61.18 41,200 109,100 -4.8
29/07/2022
63.43
 1,577,100 62.08 63.43 62.62 95,800 2,400 6.6
28/07/2022
62.08
 1,517,100 58.84 62.26 58.93 5,355,000 3,400 369.3
27/07/2022
58.84
 1,227,900 58.21 59.20 57.58 9,558,400 0 625.1
26/07/2022
58.21
 1,388,100 58.12 58.75 57.85 0 3,000 -0.2
25/07/2022
58.12
 1,119,900 57.76 59.20 57.94 15,700 7,500 0.5
22/07/2022
57.76
 1,589,600 55.78 58.30 55.96 11,300 7,500 7.6
21/07/2022
55.78
 1,439,600 55.24 55.78 55.24 108,900 5,800 6.4
20/07/2022
55.24
 979,800 55.15 55.60 54.79 1,700 11,000 -0.6
19/07/2022
55.15
 1,190,500 55.15 55.33 54.34 0 31,700 -1.9
18/07/2022
55.15
 1,174,700 55.33 56.23 54.79 0 250,200 -15.3
15/07/2022
55.33
 1,505,600 55.24 56.23 55.06 16,000 32,700 -1.0
14/07/2022
55.24
 1,102,000 52.99 55.24 52.99 21,700 0 1.3
13/07/2022
52.99
 857,300 52.81 52.99 52.54 5,800 12,800 -0.4
12/07/2022
52.81
 988,000 52.90 52.99 52.18 10,000 202,500 -11.3
11/07/2022
52.90
 851,800 52.99 53.35 52.27 0 19,100 -1.1
08/07/2022
52.99
 905,100 52.99 53.98 52.36 338,000 12,500 -1.1
07/07/2022
52.99
 1,043,700 52.63 52.99 50.65 61,900 303,200 -14.2
06/07/2022
52.63
 1,050,300 55.33 55.33 52.63 2,100 234,400 -13.6
05/07/2022
55.33
 1,037,400 57.31 57.49 53.98 0 187,800 -11.5
04/07/2022
57.31
 909,200 58.39 58.39 56.23 1,000 134,600 -8.4
01/07/2022
58.39
 1,003,500 58.39 58.84 57.04 14,400 9,600 0.3
30/06/2022
58.39
 998,200 59.38 60.37 57.22 12,100 199,200 -12.1
29/06/2022
59.38
 866,900 58.48 61.36 58.48 28,600 27,000 0.1
28/06/2022
58.48
 1,050,200 57.31 58.93 57.58 38,100 0 2.5
27/06/2022
57.31
 1,029,100 55.51 58.21 55.06 32,100 600 2.0
24/06/2022
55.51
 1,126,900 55.60 55.78 53.53 5,300 1,600 0.2
23/06/2022
55.60
 1,149,500 55.60 55.96 54.25 11,300 7,500 0.2
22/06/2022
55.60
 1,251,000 55.24 56.59 53.98 10,400 20,300 -0.6
21/06/2022
55.24
 1,325,900 56.59 56.95 53.98 30,900 439,000 -25.1
20/06/2022
56.59
 1,085,800 56.68 57.31 56.05 20,800 3,800 1.1
17/06/2022
56.68
 1,316,000 57.13 58.03 56.23 11,000 165,800 -9.8
16/06/2022
57.13
 1,223,200 56.23 57.49 55.60 100 1,400 -0.1
15/06/2022
56.23
 1,101,200 56.23 57.76 54.52 3,600 44,300 -2.5
14/06/2022
56.23
 1,169,800 55.06 56.23 52.99 28,000 63,200 -2.2
13/06/2022
55.06
 1,542,200 57.58 58.03 53.62 7,300 435,400 -26.2
10/06/2022
57.58
 1,482,900 58.84 59.11 54.97 0 236,600 -15.1
09/06/2022
58.84
 1,112,200 58.48 59.29 58.39 38,700 19,000 1.3
08/06/2022
58.48
 1,310,900 57.13 58.48 56.68 37,100 11,400 1.7
07/06/2022
57.13
 1,279,400 57.13 57.58 56.50 4,700 10,200 -0.3
06/06/2022
57.13
 1,037,400 57.13 58.48 57.13 22,200 14,000 0.5
03/06/2022
57.13
 1,157,700 56.23 57.13 55.87 66,800 2,300 4.1
02/06/2022
56.23
 1,396,400 56.41 57.04 55.60 42,200 154,900 -7.0
01/06/2022
56.41
 1,546,800 56.14 57.76 56.32 369,100 140,600 14.3
31/05/2022
56.14
 1,909,500 52.54 56.14 53.08 48,900 109,700 -3.8
30/05/2022
52.54
 2,424,400 49.12 52.54 48.76 244,100 153,500 5.3
27/05/2022
49.12
 1,795,500 49.12 49.48 48.85 480,200 601,000 -6.6
26/05/2022
49.12
 1,306,800 49.12 50.38 48.85 2,300 99,700 -5.3
25/05/2022
49.12
 2,743,600 47.86 49.75 48.67 962,000 916,600 2.5
24/05/2022
47.86
 1,650,600 45.25 48.04 45.52 218,900 164,000 2.9
23/05/2022
45.25
 1,122,800 44.98 45.79 44.80 93,800 7,200 4.4
20/05/2022
44.98
 913,300 44.98 45.07 44.80 0 0 0.1
19/05/2022
44.98
 1,067,100 45.16 45.16 44.71 1,000 0 0.1
18/05/2022
45.16
 1,092,900 45.07 45.34 44.71 7,000 2,000 0.3
17/05/2022
45.07
 1,019,300 44.80 45.07 44.31 1,000 0 0.1
16/05/2022
44.80
 1,185,900 44.98 45.07 44.26 1,000 10,400 -0.5
13/05/2022
44.98
 1,285,100 45.70 45.70 44.67 0 4,000 -0.2
12/05/2022
45.70
 1,357,500 45.88 46.06 44.89 500 26,600 -1.3
11/05/2022
45.88
 1,319,700 44.98 45.88 44.62 2,000 12,500 -0.5
10/05/2022
44.98
 1,277,600 45.61 45.61 44.26 1,800 10,000 -0.4
09/05/2022
45.61
 1,100,300 46.15 46.15 44.62 0 10,000 -0.5
06/05/2022
46.15
 1,752,000 46.42 46.42 45.16 2,000 21,300 -1.0
05/05/2022
46.42
 1,427,400 46.69 46.69 45.79 0 24,200 -1.2
04/05/2022
46.69
 1,495,800 46.69 46.69 44.98 0 3,400 -0.2
29/04/2022
46.69
 1,405,100 46.78 46.78 46.24 200 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |