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)
01/07/2022
57.70
 1,003,500 57.70 58.15 56.37 14,400 9,600 0.3
30/06/2022
57.70
 998,200 58.68 59.66 56.55 12,100 199,200 -12.1
29/06/2022
58.68
 866,900 57.79 60.64 57.79 28,600 27,000 0.1
28/06/2022
57.79
 1,050,200 56.64 58.24 56.90 38,100 0 2.5
27/06/2022
56.64
 1,029,100 54.86 57.53 54.41 32,100 600 2.0
24/06/2022
54.86
 1,126,900 54.95 55.12 52.90 5,300 1,600 0.2
23/06/2022
54.95
 1,149,500 54.95 55.30 53.61 11,300 7,500 0.2
22/06/2022
54.95
 1,251,000 54.59 55.93 53.35 10,400 20,300 -0.6
21/06/2022
54.59
 1,325,900 55.93 56.28 53.35 30,900 439,000 -25.1
20/06/2022
55.93
 1,085,800 56.01 56.64 55.39 20,800 3,800 1.1
17/06/2022
56.01
 1,316,000 56.46 57.35 55.57 11,000 165,800 -9.8
16/06/2022
56.46
 1,223,200 55.57 56.81 54.95 100 1,400 -0.1
15/06/2022
55.57
 1,101,200 55.57 57.08 53.88 3,600 44,300 -2.5
14/06/2022
55.57
 1,169,800 54.41 55.57 52.37 28,000 63,200 -2.2
13/06/2022
54.41
 1,542,200 56.90 57.35 52.99 7,300 435,400 -26.2
10/06/2022
56.90
 1,482,900 58.15 58.41 54.32 0 236,600 -15.1
09/06/2022
58.15
 1,112,200 57.79 58.59 57.70 38,700 19,000 1.3
08/06/2022
57.79
 1,310,900 56.46 57.79 56.01 37,100 11,400 1.7
07/06/2022
56.46
 1,279,400 56.46 56.90 55.84 4,700 10,200 -0.3
06/06/2022
56.46
 1,037,400 56.46 57.79 56.46 22,200 14,000 0.5
03/06/2022
56.46
 1,157,700 55.57 56.46 55.21 66,800 2,300 4.1
02/06/2022
55.57
 1,396,400 55.75 56.37 54.95 42,200 154,900 -7.0
01/06/2022
55.75
 1,546,800 55.48 57.08 55.66 369,100 140,600 14.3
31/05/2022
55.48
 1,909,500 51.92 55.48 52.46 48,900 109,700 -3.8
30/05/2022
51.92
 2,424,400 48.55 51.92 48.19 244,100 153,500 5.3
27/05/2022
48.55
 1,795,500 48.55 48.90 48.28 480,200 601,000 -6.6
26/05/2022
48.55
 1,306,800 48.55 49.79 48.28 2,300 99,700 -5.3
25/05/2022
48.55
 2,743,600 47.30 49.17 48.10 962,000 916,600 2.5
24/05/2022
47.30
 1,650,600 44.72 47.48 44.99 218,900 164,000 2.9
23/05/2022
44.72
 1,122,800 44.46 45.26 44.28 93,800 7,200 4.4
20/05/2022
44.46
 913,300 44.46 44.54 44.28 0 0 0.1
19/05/2022
44.46
 1,067,100 44.63 44.63 44.19 1,000 0 0.1
18/05/2022
44.63
 1,092,900 44.54 44.81 44.19 7,000 2,000 0.3
17/05/2022
44.54
 1,019,300 44.28 44.54 43.79 1,000 0 0.1
16/05/2022
44.28
 1,185,900 44.46 44.54 43.74 1,000 10,400 -0.5
13/05/2022
44.46
 1,285,100 45.17 45.17 44.14 0 4,000 -0.2
12/05/2022
45.17
 1,357,500 45.34 45.52 44.37 500 26,600 -1.3
11/05/2022
45.34
 1,319,700 44.46 45.34 44.10 2,000 12,500 -0.5
10/05/2022
44.46
 1,277,600 45.08 45.08 43.74 1,800 10,000 -0.4
09/05/2022
45.08
 1,100,300 45.61 45.61 44.10 0 10,000 -0.5
06/05/2022
45.61
 1,752,000 45.88 45.88 44.63 2,000 21,300 -1.0
05/05/2022
45.88
 1,427,400 46.14 46.14 45.26 0 24,200 -1.2
04/05/2022
46.14
 1,495,800 46.14 46.14 44.46 0 3,400 -0.2
29/04/2022
46.14
 1,405,100 46.23 46.23 45.70 200 2,000 -0.1
28/04/2022
46.23
 1,480,200 46.23 46.32 45.34 3,500 7,700 -0.2
27/04/2022
46.23
 1,138,300 45.79 46.23 44.90 2,500 8,500 -0.3
26/04/2022
45.79
 1,141,600 45.61 45.79 43.57 1,700 52,200 -2.5
25/04/2022
45.61
 1,822,600 46.14 46.23 44.72 2,000 26,300 -1.3
22/04/2022
46.14
 1,285,700 46.23 46.50 45.52 1,800 29,100 -1.4
21/04/2022
46.23
 1,367,700 46.68 46.68 45.70 900 18,200 -0.9
20/04/2022
46.68
 1,448,600 46.68 46.68 45.97 600 2,800 -0.1
19/04/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2022
46.68
 1,627,200 46.59 46.86 45.97 2,200 47,900 -2.4
18/04/2022
46.59
 1,896,800 47.03 47.29 46.24 2,600 17,200 -0.8
15/04/2022
47.03
 2,309,000 46.50 47.03 46.33 1,000 22,100 -1.1
14/04/2022
46.50
 2,159,200 46.59 46.77 46.15 0 47,200 -2.5
13/04/2022
46.59
 2,252,400 47.03 47.03 46.06 1,100 262,500 -13.8
12/04/2022
47.03
 1,447,600 47.03 47.20 46.24 200 93,500 -4.9
08/04/2022
47.03
 1,485,900 47.38 47.38 46.77 3,200 59,100 -3.0
07/04/2022
47.38
 1,689,000 47.56 47.56 46.85 0 70,700 -3.8
06/04/2022
47.56
 1,462,700 47.64 47.64 47.12 1,000 5,000 -0.2
05/04/2022
47.64
 1,877,600 47.82 47.82 47.38 47,000 160,000 -6.1
04/04/2022
47.82
 2,004,100 47.29 47.82 47.12 170,800 140,000 1.6
01/04/2022
47.29
 1,846,600 47.29 47.29 46.85 30,700 4,600 1.4
31/03/2022
47.29
 1,812,400 47.20 47.29 46.85 700 0 0.0
30/03/2022
47.20
 1,914,800 47.29 47.38 46.77 22,400 2,500 1.1
29/03/2022
47.29
 2,154,700 47.20 47.29 47.03 87,300 0 4.7
28/03/2022
47.20
 2,025,700 47.38 47.38 46.94 0 4,500 -0.2
25/03/2022
47.38
 2,661,400 47.47 47.47 47.03 600 3,700 -0.2
24/03/2022
47.47
 2,841,800 47.38 47.47 46.85 200 5,300 -0.3
23/03/2022
47.38
 2,770,000 47.64 47.73 46.59 2,800 3,000 -0.0
22/03/2022
47.64
 2,878,300 47.91 48.00 47.20 15,200 91,000 -4.1
21/03/2022
47.91
 2,915,900 46.15 47.91 47.03 90,700 140,100 -2.7
18/03/2022
46.15
 2,990,400 47.47 47.47 46.15 44,100 716,800 -35.4
17/03/2022
47.47
 2,443,200 47.64 47.73 47.29 0 0 0
16/03/2022
47.64
 2,574,900 47.73 47.82 47.20 0 33,700 -1.8
15/03/2022
47.73
 2,608,000 47.82 47.82 47.12 0 31,800 -1.7
14/03/2022
47.82
 2,540,000 47.82 47.82 47.12 0 59,100 -3.2
11/03/2022
47.82
 2,982,400 47.91 48.00 47.38 100 60,700 -3.3
10/03/2022
47.91
 3,120,900 48.35 48.35 47.47 500 327,700 -17.8
09/03/2022
48.35
 2,784,400 47.29 48.35 46.59 1,000 102,700 -5.4
08/03/2022
47.29
 2,615,300 47.29 47.29 46.85 2,800 400 0.1
07/03/2022
47.29
 2,785,400 47.47 47.47 47.03 200 23,100 -1.2
04/03/2022
47.47
 2,470,800 47.47 47.47 47.12 400 1,700 -0.1
03/03/2022
47.47
 2,442,200 47.38 47.47 47.12 3,300 0 0.2
02/03/2022
47.38
 2,943,600 47.47 47.47 46.77 500 43,900 -2.3
01/03/2022
47.47
 2,048,800 47.47 47.73 46.68 3,400 22,000 -1.0
28/02/2022
47.47
 2,178,000 47.82 47.82 47.29 1,800 116,100 -6.2
25/02/2022
47.82
 2,507,200 48.17 48.17 47.47 11,200 104,800 -5.1
24/02/2022
48.17
 2,253,000 48.35 48.35 47.38 3,120,500 138,200 173.5
23/02/2022
48.35
 2,404,900 47.82 48.35 47.29 800 66,300 -3.6
22/02/2022
47.82
 2,081,800 48.08 48.08 47.12 500 204,000 -11.0
21/02/2022
48.08
 2,481,200 48.08 48.17 47.47 1,800 155,000 -8.3
18/02/2022
48.08
 2,437,200 48.17 48.17 47.47 7,300 200,200 -10.5
17/02/2022
48.17
 2,840,300 48.08 48.17 47.47 2,470,400 245,000 127.3
16/02/2022
48.08
 1,555,300 48.08 48.26 47.47 2,100 84,400 -4.5
15/02/2022
48.08
 2,201,000 48.08 48.26 47.47 0 71,700 -3.9
14/02/2022
48.08
 2,131,900 48.35 48.35 47.29 57,400 169,200 -6.1
11/02/2022
48.35
 2,112,900 47.47 48.35 47.20 500 45,000 -2.4
10/02/2022
47.47
 1,986,900 47.47 47.47 47.20 9,600 9,400 0.0
09/02/2022
47.47
 1,762,000 47.47 47.91 47.20 61,000 63,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |