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)
29/11/2021
50.13
 3,157,300 50.13 50.13 48.92 274,000 470,100 -12.1
26/11/2021
50.13
 3,239,800 49.33 51.19 49.24 334,200 598,000 -16.7
25/11/2021
49.33
 3,518,600 48.52 49.33 48.44 309,700 801,500 -29.6
24/11/2021
48.52
 2,570,200 48.44 48.52 48.03 277,000 255,500 1.3
23/11/2021
48.44
 2,500,300 48.19 48.84 48.11 279,100 333,800 -3.2
22/11/2021
48.19
 2,554,600 47.71 49.97 47.79 247,900 454,700 -12.4
19/11/2021
47.71
 1,983,800 46.90 48.44 46.82 200,500 535,100 -19.5
18/11/2021
46.90
 1,195,300 47.30 47.30 46.66 200,300 20,300 10.6
17/11/2021
47.30
 1,752,800 47.55 47.55 46.82 203,400 80,400 7.3
16/11/2021
47.55
 1,850,500 47.55 47.55 46.74 324,300 35,000 17.1
15/11/2021
47.55
 1,967,300 47.71 47.71 47.06 425,500 200,600 13.5
12/11/2021
47.71
 1,905,600 47.47 47.71 46.98 222,700 130,200 5.5
11/11/2021
47.47
 1,811,200 47.71 47.71 47.06 413,400 208,400 12.4
10/11/2021
47.71
 1,705,100 47.79 47.79 47.22 800,100 160,800 38.2
09/11/2021
47.79
 1,923,200 48.11 48.11 46.98 400,300 435,100 -1.2
08/11/2021
48.11
 1,979,600 48.27 48.27 47.14 500,000 697,900 -10.7
05/11/2021
48.27
 1,885,700 47.79 48.27 47.30 500,000 123,500 23.0
04/11/2021
47.79
 2,048,000 48.35 48.35 47.30 500,000 382,800 9.4
03/11/2021
48.35
 2,035,000 48.27 48.35 47.22 700,000 236,000 28.5
02/11/2021
48.27
 2,521,900 48.52 48.52 46.90 625,200 407,100 13.9
01/11/2021
48.52
 2,405,000 46.82 48.52 46.74 902,630 655,130 14.5
29/10/2021
46.82
 1,134,400 46.82 46.90 46.66 18,800 178,500 -9.2
28/10/2021
46.82
 1,850,100 46.74 46.82 46.41 24,400 17,600 0.4
27/10/2021
46.74
 1,887,700 46.58 46.82 46.09 89,000 7,400 4.7
26/10/2021
46.58
 1,737,000 46.50 46.58 46.09 48,600 0 2.8
25/10/2021
46.50
 1,493,300 46.50 46.66 45.93 4,000 39,000 -2.0
22/10/2021
46.50
 1,091,900 46.82 46.90 46.25 2,700 141,500 -8.0
21/10/2021
46.82
 1,000,300 46.90 46.90 46.33 3,200 2,200 0.1
20/10/2021
46.90
 893,600 46.66 46.90 46.50 0 4,600 -0.3
19/10/2021
46.66
 1,732,400 46.66 46.82 45.85 0 80,100 -4.6
18/10/2021
46.66
 1,161,000 46.90 46.90 46.25 16,800 180,700 -9.4
15/10/2021
46.90
 1,056,400 46.90 46.90 46.41 30,900 125,100 -5.4
14/10/2021
46.90
 2,200,100 46.90 46.90 46.58 64,400 20,000 2.6
13/10/2021
46.90
 1,510,900 46.90 46.90 46.50 6,800 11,900 -0.3
12/10/2021
46.90
 1,858,400 46.66 46.90 46.25 500 9,000 -0.5
11/10/2021
46.66
 1,143,000 46.82 46.82 45.77 100 207,100 -10.0
08/10/2021
46.82
 1,153,500 46.58 46.82 46.01 14,900 68,300 -3.1
07/10/2021
46.58
 1,323,800 46.50 46.90 45.77 1,600 104,800 -5.9
06/10/2021
46.50
 1,179,100 46.50 46.74 45.36 4,000 282,800 -15.8
05/10/2021
46.50
 1,278,700 46.90 47.06 45.36 2,500 344,200 -19.5
04/10/2021
46.90
 1,036,400 46.90 47.14 46.25 0 91,900 -5.3
01/10/2021
46.90
 1,098,200 47.14 47.30 46.66 283,609 333,009 -2.9
30/09/2021
47.14
 1,066,400 47.14 47.14 46.50 1,800 1,000 0.0
29/09/2021
47.14
 1,066,000 47.14 47.14 46.41 500 26,500 -1.5
28/09/2021
47.14
 1,050,100 47.14 47.22 46.17 1,800 97,000 -5.5
27/09/2021
47.14
 1,115,200 47.47 47.71 46.41 1,800 123,800 -7.1
24/09/2021
47.47
 1,155,000 47.06 47.55 46.90 1,800 75,300 -4.3
23/09/2021
47.06
 2,882,000 47.71 48.03 46.90 0 87,600 -5.1
22/09/2021
47.71
 2,767,400 48.03 48.03 47.47 300 68,600 -4.0
21/09/2021
48.03
 2,425,500 48.11 48.11 47.38 0 22,600 -1.3
20/09/2021
48.11
 2,746,700 48.11 48.11 47.55 17,300 27,100 -0.6
17/09/2021
48.11
 4,336,600 48.11 48.11 47.38 2,175,300 1,594,200 34.6
16/09/2021
48.11
 2,029,500 48.19 48.19 47.63 5,200 70,700 -3.9
15/09/2021
48.19
 2,324,300 48.11 48.19 47.71 900 89,900 -5.3
14/09/2021
48.11
 1,674,000 48.35 48.60 47.87 334,100 211,700 7.3
13/09/2021
48.35
 2,713,900 48.27 48.44 47.95 609,900 613,600 -0.2
10/09/2021
48.27
 1,930,300 48.11 48.44 47.79 0 122,500 -7.3
09/09/2021
48.11
 1,608,000 48.27 48.44 47.79 0 14,200 -0.8
08/09/2021
48.27
 1,752,400 48.27 48.44 47.71 3,500 131,500 -7.6
07/09/2021
48.27
 1,509,800 48.52 48.60 47.95 300 120,200 -7.2
06/09/2021
48.52
 2,281,200 48.44 48.52 47.95 62,000 154,400 -5.5
01/09/2021
48.44
 3,098,700 48.52 48.84 48.03 41,100 189,000 -8.8
31/08/2021
48.52
 2,562,700 48.44 48.52 47.79 179,500 244,700 -3.9
30/08/2021
48.44
 2,329,000 48.44 48.52 47.79 52,586 137,886 -5.1
27/08/2021
48.44
 2,216,100 48.60 48.68 47.79 0 66,000 -4.0
26/08/2021
48.60
 1,864,900 48.27 48.92 48.11 51,200 96,800 -2.7
25/08/2021
48.27
 2,277,800 47.95 48.84 46.90 7,600 86,100 -4.7
24/08/2021
47.95
 2,438,700 48.11 48.11 46.74 37,200 7,100 1.8
23/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2021
48.11
 1,632,900 48.27 48.52 46.17 1,900 75,200 -4.3
20/08/2021
48.27
 1,587,700 48.35 48.43 47.47 12,000 119,700 -6.5
19/08/2021
48.35
 2,183,300 48.43 48.59 48.11 26,500 20,100 0.4
18/08/2021
48.43
 2,588,100 48.43 48.67 48.19 300 66,200 -4.0
17/08/2021
48.43
 2,191,500 48.83 48.83 48.19 0 107,800 -6.5
16/08/2021
48.83
 2,278,400 49.07 49.55 48.03 0 51,000 -3.1
13/08/2021
49.07
 2,664,900 49.23 49.23 47.47 0 31,700 -1.6
12/08/2021
49.23
 1,921,700 48.67 49.23 47.47 2,000 89,710 -5.3
11/08/2021
48.67
 2,724,600 48.91 48.91 47.15 29,600 403,900 -22.4
10/08/2021
48.91
 2,528,400 49.23 49.23 48.19 1,000 338,800 -20.4
09/08/2021
49.23
 2,080,300 49.55 49.55 48.83 40,300 129,500 -5.5
06/08/2021
49.55
 2,116,800 49.47 49.63 48.83 14,200 100,500 -5.3
05/08/2021
49.47
 1,671,500 49.55 49.55 48.83 2,400 52,500 -3.1
04/08/2021
49.55
 1,735,700 49.63 49.96 48.83 0 10,300 -0.6
03/08/2021
49.63
 2,195,600 49.80 50.28 49.31 0 61,300 -3.8
02/08/2021
49.80
 2,245,800 49.96 50.28 49.23 0 45,700 -2.8
30/07/2021
49.96
 1,757,500 49.88 50.84 49.63 15,700 162,100 -9.1
29/07/2021
49.88
 2,329,000 49.63 51.24 49.63 43,400 254,600 -13.2
28/07/2021
49.63
 2,325,400 48.75 51.88 48.43 50,300 549,800 -30.8
27/07/2021
48.75
 2,659,900 48.99 48.99 48.43 5,900 177,300 -10.4
26/07/2021
48.99
 1,967,100 48.83 48.99 48.43 69,200 93,600 -1.5
23/07/2021
48.83
 1,509,500 48.83 48.83 48.43 45,200 52,900 -0.5
22/07/2021
48.83
 2,400,200 48.83 48.83 48.51 71,200 177,600 -6.5
21/07/2021
48.83
 2,047,900 48.83 48.99 48.59 0 45,900 -2.8
20/07/2021
48.83
 2,171,500 48.83 48.99 48.43 137,600 181,200 -2.7
19/07/2021
48.83
 1,855,000 48.83 49.23 48.03 63,700 70,400 -0.4
16/07/2021
48.83
 1,975,000 48.83 49.23 48.27 300 6,300 -0.4
15/07/2021
48.83
 1,055,000 48.67 48.83 48.11 100 2,000 -0.1
14/07/2021
48.67
 1,791,000 48.75 49.55 48.03 15,600 70,900 -3.4
13/07/2021
48.75
 2,366,000 48.83 48.83 47.71 0 20,900 -1.3
12/07/2021
48.83
 1,040,100 48.83 48.99 47.07 3,500 77,300 -4.4
09/07/2021
48.83
 1,686,200 49.23 49.63 48.43 14,300 69,300 -3.4

Chính sách bảo mật | Điều khoản sử dụng |