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
(2024-10-22) 		-0.80 -1.57% 13,863,100 -538,432 -26.7
49.95
51.50
50.10
2 tháng
(2024-09-23) 		-1.19 -2.32% 26,897,100 -1,387,032 -69.9
49.71
51.50
50.10
3 tháng
(2024-08-23) 		-4.75 -8.66% 41,385,900 -2,144,532 -110.7
49.71
54.85
50.10
6 tháng
(2024-05-27) 		-9.33 -15.70% 93,124,400 -6,195,608 -340.5
49.71
61.47
50.10
12 tháng
(2023-11-27) 		-6.59 -11.63% 188,256,600 -8,132,711 -459.3
49.71
61.47
50.10
24 tháng
(2022-12-02) 		-5.07 -9.18% 436,659,500 -16,376,104 -962.2
47.45
61.47
50.10
36 tháng
(2021-12-07) 		0.70 1.41% 810,372,900 -7,009,981 -309.6
44.28
62.68
50.10
60 tháng
(2019-12-18) 		36.39 265.45% 1,299,684,640 -10,043,789 -658.9
10.61
62.68
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
54.72
 781,600 52.92 54.72 53.19 5,000 1,000 0.2
21/11/2022
52.92
 918,400 52.66 52.92 51.04 17,500 135,000 -6.9
18/11/2022
52.66
 782,200 53.37 53.82 50.32 5,300 266,100 -15.3
17/11/2022
53.37
 532,000 54.09 54.09 52.83 45,207 192,622 -8.8
16/11/2022
54.09
 703,600 53.91 54.09 52.83 33,800 291,200 -15.5
15/11/2022
53.91
 595,700 53.91 54.09 52.92 22,705 95,400 -4.4
14/11/2022
53.91
 740,400 54.99 54.99 53.55 100 118,600 -7.1
11/11/2022
54.99
 856,000 53.82 55.62 54.72 20 100 -0.0
10/11/2022
53.82
 938,000 55.62 56.42 53.64 0 235,000 -14.1
09/11/2022
55.62
 1,182,200 54.72 55.62 53.55 31,700 325,955 -18.2
08/11/2022
54.72
 1,088,000 55.17 55.17 54.45 100 97,600 -5.9
07/11/2022
55.17
 1,047,000 55.44 55.62 54.99 1,000 38,600 -2.3
04/11/2022
55.44
 914,000 55.62 55.62 54.99 0 68,699 -4.2
03/11/2022
55.62
 1,020,500 55.17 56.06 55.08 800 164,700 -10.2
02/11/2022
55.17
 1,068,100 55.17 55.53 54.81 13,700 36,600 -1.4
01/11/2022
55.17
 1,020,700 55.17 55.62 54.72 0 11,700 -0.7
31/10/2022
55.17
 852,200 55.35 55.44 54.81 3,600 14,717 -0.7
28/10/2022
55.35
 899,800 55.26 55.71 54.99 9,100 73,216 -4.0
27/10/2022
55.26
 973,200 55.97 56.51 53.64 300 211,300 -12.8
26/10/2022
55.97
 824,300 55.62 56.42 55.53 0 0 0
25/10/2022
55.62
 838,900 55.35 55.62 55.08 200 3,300 -0.2
24/10/2022
55.35
 916,600 55.53 55.88 53.01 2,100 104,300 -6.2
21/10/2022
55.53
 897,300 55.17 55.62 54.90 0 1,900 -0.1
20/10/2022
55.17
 903,000 55.17 55.62 54.72 600 5,100 -0.3
19/10/2022
55.17
 816,000 55.44 55.62 54.72 700 10,700 -0.6
18/10/2022
55.44
 966,800 55.62 56.51 54.54 13,000 197,000 -11.4
17/10/2022
55.62
 898,500 56.60 57.05 55.44 0 29,600 -1.8
14/10/2022
56.60
 931,800 55.44 57.41 55.79 600 109,700 -6.9
13/10/2022
55.44
 600,700 55.17 55.71 53.37 10,400 52,100 -2.6
12/10/2022
55.17
 1,009,800 56.06 56.51 52.21 700 135,720 -8.3
11/10/2022
56.06
 734,600 56.51 56.96 55.62 143,900 29,631 7.1
10/10/2022
56.51
 874,300 57.23 57.23 55.88 700 130,106 -8.2
07/10/2022
57.23
 784,400 57.68 57.68 56.51 13,000 7,100 0.4
06/10/2022
57.68
 1,031,600 58.31 58.31 56.69 1,100 41,700 -2.6
05/10/2022
58.31
 970,900 55.88 58.31 56.51 300 60,000 -3.9
04/10/2022
55.88
 938,300 55.88 56.60 53.37 300 5,550 -0.3
03/10/2022
55.88
 866,900 56.06 56.15 55.53 8,100 4,100 0.2
30/09/2022
56.06
 839,400 56.42 56.42 55.53 10,800 14,800 -0.3
29/09/2022
56.42
 991,200 56.69 56.96 55.62 1,500 39,900 -2.4
28/09/2022
56.69
 855,200 56.96 56.96 55.62 0 38,900 -2.5
27/09/2022
56.96
 837,100 56.96 57.05 56.06 0 23,100 -1.5
26/09/2022
56.96
 857,800 57.23 57.41 55.71 200 15,500 -1.0
23/09/2022
57.23
 912,200 57.14 57.23 55.79 0 65,029 -4.1
22/09/2022
57.14
 921,700 57.68 57.68 54.63 0 135,100 -8.6
21/09/2022
57.68
 895,200 58.31 58.31 56.51 0 156,120 -10.0
20/09/2022
58.31
 851,000 57.86 58.31 57.32 600 6,742 -0.4
19/09/2022
57.86
 1,095,000 58.22 58.31 56.87 2,600 34,498 -2.1
16/09/2022
58.22
 1,305,900 58.67 58.67 57.59 3,200 436,162 -28.1
15/09/2022
58.67
 1,142,900 59.20 59.20 58.13 0 80,100 -10.8
14/09/2022
59.20
 1,253,600 59.74 59.74 58.49 0 162,944 -0.7
13/09/2022
59.74
 1,099,900 60.01 60.28 59.20 0 82,658 -0.7
12/09/2022
60.01
 1,194,300 60.10 60.28 59.65 2,400 21,157 -1.9
09/09/2022
60.10
 1,287,500 60.10 60.64 59.65 0 27,900 -1.9
08/09/2022
60.10
 1,371,800 60.10 60.10 59.74 700 0 0.0
07/09/2022
60.10
 873,700 60.10 60.10 59.65 200 10,000 -0.7
06/09/2022
60.10
 1,304,900 60.10 60.10 59.65 70,000 18,200 3.5
05/09/2022
60.10
 1,046,600 60.10 60.46 59.11 1,800 31,000 -2.0
31/08/2022
60.10
 1,131,600 59.83 60.10 59.47 10,000 14,500 -0.3
30/08/2022
59.83
 1,208,200 59.83 60.01 59.20 200 6,400 -0.4
29/08/2022
59.83
 1,280,900 60.01 60.01 58.31 18,100 1,000 1.1
26/08/2022
60.01
 1,206,500 60.10 60.10 59.74 5,000 300 0.3
25/08/2022
60.10
 1,197,800 60.10 60.28 59.83 5,000 79,000 -5.0
24/08/2022
60.10
 1,155,900 60.10 60.37 59.38 0 30,400 -2.0
23/08/2022
60.10
 1,047,700 60.10 60.10 56.42 5,800 76,300 -4.7
22/08/2022
60.10
 975,300 60.55 61.00 59.02 0 44,100 -3.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/08/2022
60.55
 919,100 60.46 61.00 60.37 0 36,100 -2.4
18/08/2022
60.46
 852,600 60.55 60.55 60.10 200 34,200 -2.3
17/08/2022
60.55
 1,067,500 60.90 61.08 60.28 7,100 239,000 -15.8
16/08/2022
60.90
 934,600 60.46 60.90 59.93 17,400 58,700 -2.8
15/08/2022
60.46
 1,155,100 60.46 60.73 59.21 6,600 236,800 -15.7
12/08/2022
60.46
 1,251,700 60.64 60.64 60.10 17,500 65,300 -3.3
11/08/2022
60.64
 1,385,600 60.90 61.44 60.10 4,300 70,300 -4.5
10/08/2022
60.90
 836,500 60.90 60.90 60.46 0 6,800 -0.5
09/08/2022
60.90
 1,049,000 60.90 62.24 60.64 13,500 111,700 -6.7
08/08/2022
60.90
 968,500 60.90 60.99 60.28 21,900 50,600 -2.0
05/08/2022
60.90
 1,182,700 60.90 61.26 60.64 243,800 134,300 7.5
04/08/2022
60.90
 1,295,200 61.35 61.79 60.55 21,700 131,800 -7.5
03/08/2022
61.35
 889,900 61.35 62.15 60.99 34,400 41,100 -0.5
02/08/2022
61.35
 1,279,500 62.24 62.50 60.73 49,900 251,400 -13.9
01/08/2022
62.24
 1,745,100 62.68 63.75 60.46 41,200 109,100 -4.8
29/07/2022
62.68
 1,577,100 61.35 62.68 61.88 95,800 2,400 6.6
28/07/2022
61.35
 1,517,100 58.15 61.53 58.24 5,355,000 3,400 369.3
27/07/2022
58.15
 1,227,900 57.53 58.50 56.90 9,558,400 0 625.1
26/07/2022
57.53
 1,388,100 57.44 58.06 57.17 0 3,000 -0.2
25/07/2022
57.44
 1,119,900 57.08 58.50 57.26 15,700 7,500 0.5
22/07/2022
57.08
 1,589,600 55.12 57.61 55.30 11,300 7,500 7.6
21/07/2022
55.12
 1,439,600 54.59 55.12 54.59 108,900 5,800 6.4
20/07/2022
54.59
 979,800 54.50 54.95 54.15 1,700 11,000 -0.6
19/07/2022
54.50
 1,190,500 54.50 54.68 53.70 0 31,700 -1.9
18/07/2022
54.50
 1,174,700 54.68 55.57 54.15 0 250,200 -15.3
15/07/2022
54.68
 1,505,600 54.59 55.57 54.41 16,000 32,700 -1.0
14/07/2022
54.59
 1,102,000 52.37 54.59 52.37 21,700 0 1.3
13/07/2022
52.37
 857,300 52.19 52.37 51.92 5,800 12,800 -0.4
12/07/2022
52.19
 988,000 52.28 52.37 51.57 10,000 202,500 -11.3
11/07/2022
52.28
 851,800 52.37 52.72 51.66 0 19,100 -1.1
08/07/2022
52.37
 905,100 52.37 53.35 51.75 338,000 12,500 -1.1
07/07/2022
52.37
 1,043,700 52.01 52.37 50.06 61,900 303,200 -14.2
06/07/2022
52.01
 1,050,300 54.68 54.68 52.01 2,100 234,400 -13.6
05/07/2022
54.68
 1,037,400 56.64 56.81 53.35 0 187,800 -11.5
04/07/2022
56.64
 909,200 57.70 57.70 55.57 1,000 134,600 -8.4

Chính sách bảo mật | Điều khoản sử dụng |