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)
28/04/2022
46.78
 1,480,200 46.78 46.87 45.88 3,500 7,700 -0.2
27/04/2022
46.78
 1,138,300 46.33 46.78 45.43 2,500 8,500 -0.3
26/04/2022
46.33
 1,141,600 46.15 46.33 44.08 1,700 52,200 -2.5
25/04/2022
46.15
 1,822,600 46.69 46.78 45.25 2,000 26,300 -1.3
22/04/2022
46.69
 1,285,700 46.78 47.05 46.06 1,800 29,100 -1.4
21/04/2022
46.78
 1,367,700 47.23 47.23 46.24 900 18,200 -0.9
20/04/2022
47.23
 1,448,600 47.23 47.23 46.51 600 2,800 -0.1
19/04/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2022
47.23
 1,627,200 47.14 47.41 46.51 2,200 47,900 -2.4
18/04/2022
47.14
 1,896,800 47.59 47.85 46.79 2,600 17,200 -0.8
15/04/2022
47.59
 2,309,000 47.05 47.59 46.87 1,000 22,100 -1.1
14/04/2022
47.05
 2,159,200 47.14 47.32 46.70 0 47,200 -2.5
13/04/2022
47.14
 2,252,400 47.59 47.59 46.61 1,100 262,500 -13.8
12/04/2022
47.59
 1,447,600 47.59 47.76 46.79 200 93,500 -4.9
08/04/2022
47.59
 1,485,900 47.94 47.94 47.32 3,200 59,100 -3.0
07/04/2022
47.94
 1,689,000 48.12 48.12 47.41 0 70,700 -3.8
06/04/2022
48.12
 1,462,700 48.21 48.21 47.68 1,000 5,000 -0.2
05/04/2022
48.21
 1,877,600 48.39 48.39 47.94 47,000 160,000 -6.1
04/04/2022
48.39
 2,004,100 47.85 48.39 47.68 170,800 140,000 1.6
01/04/2022
47.85
 1,846,600 47.85 47.85 47.41 30,700 4,600 1.4
31/03/2022
47.85
 1,812,400 47.76 47.85 47.41 700 0 0.0
30/03/2022
47.76
 1,914,800 47.85 47.94 47.32 22,400 2,500 1.1
29/03/2022
47.85
 2,154,700 47.76 47.85 47.59 87,300 0 4.7
28/03/2022
47.76
 2,025,700 47.94 47.94 47.50 0 4,500 -0.2
25/03/2022
47.94
 2,661,400 48.03 48.03 47.59 600 3,700 -0.2
24/03/2022
48.03
 2,841,800 47.94 48.03 47.41 200 5,300 -0.3
23/03/2022
47.94
 2,770,000 48.21 48.30 47.14 2,800 3,000 -0.0
22/03/2022
48.21
 2,878,300 48.48 48.56 47.76 15,200 91,000 -4.1
21/03/2022
48.48
 2,915,900 46.70 48.48 47.59 90,700 140,100 -2.7
18/03/2022
46.70
 2,990,400 48.03 48.03 46.70 44,100 716,800 -35.4
17/03/2022
48.03
 2,443,200 48.21 48.30 47.85 0 0 0
16/03/2022
48.21
 2,574,900 48.30 48.39 47.76 0 33,700 -1.8
15/03/2022
48.30
 2,608,000 48.39 48.39 47.68 0 31,800 -1.7
14/03/2022
48.39
 2,540,000 48.39 48.39 47.68 0 59,100 -3.2
11/03/2022
48.39
 2,982,400 48.48 48.56 47.94 100 60,700 -3.3
10/03/2022
48.48
 3,120,900 48.92 48.92 48.03 500 327,700 -17.8
09/03/2022
48.92
 2,784,400 47.85 48.92 47.14 1,000 102,700 -5.4
08/03/2022
47.85
 2,615,300 47.85 47.85 47.41 2,800 400 0.1
07/03/2022
47.85
 2,785,400 48.03 48.03 47.59 200 23,100 -1.2
04/03/2022
48.03
 2,470,800 48.03 48.03 47.68 400 1,700 -0.1
03/03/2022
48.03
 2,442,200 47.94 48.03 47.68 3,300 0 0.2
02/03/2022
47.94
 2,943,600 48.03 48.03 47.32 500 43,900 -2.3
01/03/2022
48.03
 2,048,800 48.03 48.30 47.23 3,400 22,000 -1.0
28/02/2022
48.03
 2,178,000 48.39 48.39 47.85 1,800 116,100 -6.2
25/02/2022
48.39
 2,507,200 48.74 48.74 48.03 11,200 104,800 -5.1
24/02/2022
48.74
 2,253,000 48.92 48.92 47.94 3,120,500 138,200 173.5
23/02/2022
48.92
 2,404,900 48.39 48.92 47.85 800 66,300 -3.6
22/02/2022
48.39
 2,081,800 48.65 48.65 47.68 500 204,000 -11.0
21/02/2022
48.65
 2,481,200 48.65 48.74 48.03 1,800 155,000 -8.3
18/02/2022
48.65
 2,437,200 48.74 48.74 48.03 7,300 200,200 -10.5
17/02/2022
48.74
 2,840,300 48.65 48.74 48.03 2,470,400 245,000 127.3
16/02/2022
48.65
 1,555,300 48.65 48.83 48.03 2,100 84,400 -4.5
15/02/2022
48.65
 2,201,000 48.65 48.83 48.03 0 71,700 -3.9
14/02/2022
48.65
 2,131,900 48.92 48.92 47.85 57,400 169,200 -6.1
11/02/2022
48.92
 2,112,900 48.03 48.92 47.76 500 45,000 -2.4
10/02/2022
48.03
 1,986,900 48.03 48.03 47.76 9,600 9,400 0.0
09/02/2022
48.03
 1,762,000 48.03 48.48 47.76 61,000 63,900 -0.2
08/02/2022
48.03
 2,368,700 48.12 48.74 47.68 100 48,800 -2.6
07/02/2022
48.12
 2,090,800 48.03 48.48 47.59 31,100 116,700 -4.6
28/01/2022
48.03
 1,574,000 48.03 48.03 47.76 36,200 6,000 1.6
27/01/2022
48.03
 1,606,000 47.85 48.03 47.68 224,600 150,000 4.0
26/01/2022
47.85
 2,137,100 47.85 48.03 47.50 0 700 0
25/01/2022
47.85
 2,005,100 47.68 47.94 47.32 0 1,000 -0.1
24/01/2022
47.68
 2,122,300 48.03 48.03 47.32 500 4,800 -0.2
21/01/2022
48.03
 2,082,000 47.76 48.74 46.07 0 72,600 -3.9
20/01/2022
47.76
 2,311,800 47.32 48.92 47.41 0 172,100 -9.3
19/01/2022
47.32
 1,642,000 47.23 47.32 46.79 0 700 -0.0
18/01/2022
47.23
 2,095,000 47.23 47.41 46.79 200 3,600 -0.2
17/01/2022
47.23
 1,148,300 47.50 47.59 47.05 0 0 0
14/01/2022
47.50
 2,047,900 47.32 47.50 46.61 61,700 32,200 1.6
13/01/2022
47.32
 2,275,000 47.32 47.68 45.99 400 27,600 -1.4
12/01/2022
47.32
 1,569,100 47.59 47.94 47.05 0 10,300 -0.6
11/01/2022
47.59
 1,540,600 47.85 47.85 47.14 0 2,300 -0.1
10/01/2022
47.85
 2,293,000 47.85 48.03 47.05 5,400 15,600 0
07/01/2022
47.85
 1,609,000 47.76 47.85 47.14 1,700 6,300 -0.2
06/01/2022
47.76
 1,863,000 47.94 47.94 47.23 0 11,000 -0.6
05/01/2022
47.94
 2,424,000 48.03 48.03 47.50 3,900 21,600 -0.9
04/01/2022
48.03
 2,340,200 48.03 48.21 47.32 3,700 80,900 -4.2
31/12/2021
48.03
 1,665,300 48.03 48.21 47.32 3,000 0 0.2
30/12/2021
48.03
 1,931,900 48.48 48.48 47.14 1,000 5,500 -0.2
29/12/2021
48.48
 2,330,900 48.48 48.48 47.68 100,300 3,600 5.3
28/12/2021
48.48
 1,498,200 48.56 48.56 47.68 1,500 400 0.1
27/12/2021
48.56
 1,610,900 48.74 48.83 48.03 101,900 0 5.6
24/12/2021
48.74
 1,566,500 48.74 48.83 48.03 0 0 0
23/12/2021
48.74
 1,096,300 48.92 48.92 47.59 100,000 0 5.6
22/12/2021
48.92
 1,845,200 49.19 49.28 48.56 1,000 24,000 -1.3
21/12/2021
49.19
 2,501,400 49.37 49.37 48.83 100 1,600 -0.1
20/12/2021
49.37
 3,109,200 49.37 49.72 48.83 101,900 14,000 4.9
17/12/2021
49.37
 1,665,500 49.72 49.72 49.01 100,000 197,800 -5.4
16/12/2021
49.72
 2,278,000 49.81 49.81 49.10 100,000 7,300 5.2
15/12/2021
49.81
 2,116,200 49.90 49.99 49.19 100,300 10,200 5.0
14/12/2021
49.90
 3,251,900 49.81 50.08 48.48 110,600 20,300 5.1
13/12/2021
49.81
 2,874,000 49.37 50.08 49.28 100,800 37,100 9.2
10/12/2021
49.37
 2,812,400 50.34 50.70 49.37 101,400 185,800 -4.7
09/12/2021
50.34
 2,583,000 50.25 50.61 49.81 100,900 4,000 5.5
08/12/2021
50.25
 3,293,900 49.99 50.25 49.19 100,000 59,900 2.4
07/12/2021
49.99
 3,229,900 50.08 50.52 49.28 115,800 127,800 -0.7
06/12/2021
50.08
 2,252,900 49.99 50.88 47.59 102,000 37,200 3.7
03/12/2021
49.99
 1,933,800 50.61 50.70 49.28 105,100 59,300 2.7
02/12/2021
50.61
 2,420,400 51.14 51.14 50.08 150,300 149,800 0.2
01/12/2021
51.14
 2,930,300 51.77 51.77 49.90 201,500 174,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |