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
(2024-10-23) 		-1.50 -2.91% 13,841,500 -623,032 -31.0
49.95
51.50
50
2 tháng
(2024-09-23) 		-1.29 -2.52% 27,515,700 -1,410,432 -71.0
49.71
51.50
50
3 tháng
(2024-08-26) 		-4.65 -8.51% 40,970,300 -2,148,132 -110.8
49.71
54.75
50
6 tháng
(2024-05-27) 		-9.43 -15.87% 93,743,000 -6,219,008 -341.6
49.71
61.47
50
12 tháng
(2023-11-28) 		-6.78 -11.94% 188,096,900 -8,158,111 -460.6
49.71
61.47
50
24 tháng
(2022-12-05) 		-5.26 -9.51% 436,433,500 -16,455,704 -966.8
47.45
61.47
50
36 tháng
(2021-12-08) 		0.33 0.67% 807,761,600 -7,021,381 -310.1
44.28
62.68
50
60 tháng
(2019-12-19) 		36.36 266.69% 1,300,246,280 -10,041,289 -659.5
10.61
62.68
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
47.79
 2,713,900 47.71 47.87 47.39 609,900 613,600 -0.2
10/09/2021
47.71
 1,930,300 47.55 47.87 47.23 0 122,500 -7.3
09/09/2021
47.55
 1,608,000 47.71 47.87 47.23 0 14,200 -0.8
08/09/2021
47.71
 1,752,400 47.71 47.87 47.15 3,500 131,500 -7.6
07/09/2021
47.71
 1,509,800 47.95 48.03 47.39 300 120,200 -7.2
06/09/2021
47.95
 2,281,200 47.87 47.95 47.39 62,000 154,400 -5.5
01/09/2021
47.87
 3,098,700 47.95 48.27 47.47 41,100 189,000 -8.8
31/08/2021
47.95
 2,562,700 47.87 47.95 47.23 179,500 244,700 -3.9
30/08/2021
47.87
 2,329,000 47.87 47.95 47.23 52,586 137,886 -5.1
27/08/2021
47.87
 2,216,100 48.03 48.11 47.23 0 66,000 -4.0
26/08/2021
48.03
 1,864,900 47.71 48.35 47.55 51,200 96,800 -2.7
25/08/2021
47.71
 2,277,800 47.39 48.27 46.35 7,600 86,100 -4.7
24/08/2021
47.39
 2,438,700 47.55 47.55 46.19 37,200 7,100 1.8
23/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2021
47.55
 1,632,900 47.71 47.95 45.63 1,900 75,200 -4.3
20/08/2021
47.71
 1,587,700 47.79 47.87 46.92 12,000 119,700 -6.5
19/08/2021
47.79
 2,183,300 47.87 48.02 47.55 26,500 20,100 0.4
18/08/2021
47.87
 2,588,100 47.87 48.10 47.63 300 66,200 -4.0
17/08/2021
47.87
 2,191,500 48.26 48.26 47.63 0 107,800 -6.5
16/08/2021
48.26
 2,278,400 48.50 48.97 47.47 0 51,000 -3.1
13/08/2021
48.50
 2,664,900 48.66 48.66 46.92 0 31,700 -1.6
12/08/2021
48.66
 1,921,700 48.10 48.66 46.92 2,000 89,710 -5.3
11/08/2021
48.10
 2,724,600 48.34 48.34 46.60 29,600 403,900 -22.4
10/08/2021
48.34
 2,528,400 48.66 48.66 47.63 1,000 338,800 -20.4
09/08/2021
48.66
 2,080,300 48.97 48.97 48.26 40,300 129,500 -5.5
06/08/2021
48.97
 2,116,800 48.90 49.05 48.26 14,200 100,500 -5.3
05/08/2021
48.90
 1,671,500 48.97 48.97 48.26 2,400 52,500 -3.1
04/08/2021
48.97
 1,735,700 49.05 49.37 48.26 0 10,300 -0.6
03/08/2021
49.05
 2,195,600 49.21 49.69 48.74 0 61,300 -3.8
02/08/2021
49.21
 2,245,800 49.37 49.69 48.66 0 45,700 -2.8
30/07/2021
49.37
 1,757,500 49.29 50.24 49.05 15,700 162,100 -9.1
29/07/2021
49.29
 2,329,000 49.05 50.64 49.05 43,400 254,600 -13.2
28/07/2021
49.05
 2,325,400 48.18 51.27 47.87 50,300 549,800 -30.8
27/07/2021
48.18
 2,659,900 48.42 48.42 47.87 5,900 177,300 -10.4
26/07/2021
48.42
 1,967,100 48.26 48.42 47.87 69,200 93,600 -1.5
23/07/2021
48.26
 1,509,500 48.26 48.26 47.87 45,200 52,900 -0.5
22/07/2021
48.26
 2,400,200 48.26 48.26 47.95 71,200 177,600 -6.5
21/07/2021
48.26
 2,047,900 48.26 48.42 48.02 0 45,900 -2.8
20/07/2021
48.26
 2,171,500 48.26 48.42 47.87 137,600 181,200 -2.7
19/07/2021
48.26
 1,855,000 48.26 48.66 47.47 63,700 70,400 -0.4
16/07/2021
48.26
 1,975,000 48.26 48.66 47.71 300 6,300 -0.4
15/07/2021
48.26
 1,055,000 48.10 48.26 47.55 100 2,000 -0.1
14/07/2021
48.10
 1,791,000 48.18 48.97 47.47 15,600 70,900 -3.4
13/07/2021
48.18
 2,366,000 48.26 48.26 47.15 0 20,900 -1.3
12/07/2021
48.26
 1,040,100 48.26 48.42 46.52 3,500 77,300 -4.4
09/07/2021
48.26
 1,686,200 48.66 49.05 47.87 14,300 69,300 -3.4
08/07/2021
48.66
 1,669,500 48.42 49.05 45.97 6,300 108,100 -6.2
07/07/2021
48.42
 1,704,800 48.26 48.66 47.79 42,400 113,900 -4.4
06/07/2021
48.26
 1,523,900 48.74 48.74 48.02 0 54,300 -3.3
05/07/2021
48.74
 1,728,000 48.90 48.90 47.95 500 87,600 -1.8
02/07/2021
48.90
 1,769,900 49.05 49.05 48.26 900 241,700 -14.8
01/07/2021
49.05
 1,637,000 48.90 49.05 48.26 37,400 140,100 -6.3
30/06/2021
48.90
 1,479,000 48.74 48.97 47.79 0 14,800 -0.9
29/06/2021
48.74
 1,194,000 48.66 48.97 48.10 164,400 34,700 7.9
28/06/2021
48.66
 1,164,400 47.87 50.24 48.26 372,300 13,800 22.2
25/06/2021
47.87
 1,677,000 47.87 48.26 47.31 800 24,000 -1.4
24/06/2021
47.87
 1,107,300 47.79 48.90 47.31 4,200 32,700 -1.7
23/06/2021
47.79
 918,000 47.63 47.95 47.23 26,200 5,400 1.3
22/06/2021
47.63
 1,638,500 47.39 48.26 46.76 400 31,800 -1.9
21/06/2021
47.39
 1,920,700 47.47 47.47 46.68 23,600 22,400 0.1
18/06/2021
47.47
 1,320,000 47.39 47.47 46.36 6,400 3,300 0.2
17/06/2021
47.39
 1,571,000 47.39 47.47 45.26 159,200 13,200 8.7
16/06/2021
47.39
 980,800 47.39 47.79 46.84 700 2,502,300 -141.0
15/06/2021
47.39
 3,458,100 46.60 47.87 46.84 9,800 5,429,700 -307.9
14/06/2021
46.60
 2,795,000 46.05 46.68 45.81 41,200 2,611,300 -149.1
11/06/2021
46.05
 1,315,300 45.97 46.36 45.33 200 14,800 -0.8
10/06/2021
45.97
 1,186,000 46.13 46.36 45.10 8,600 15,500 -0.4
09/06/2021
46.13
 1,348,900 46.13 46.44 45.57 100 200 -0.0
08/06/2021
46.13
 1,420,000 46.36 46.36 45.33 100 13,800 -0.8
07/06/2021
46.36
 1,791,000 46.28 47.00 45.33 800 5,500 -0.3
04/06/2021
46.28
 1,460,500 45.49 46.28 44.86 66,000 0 3.8
03/06/2021
45.49
 1,309,100 45.10 45.89 44.31 3,100 13,600 -0.6
02/06/2021
45.10
 1,132,600 43.75 45.10 43.28 2,000 12,600 -0.6
01/06/2021
43.75
 919,900 44.70 44.70 41.93 0 500 -0.0
31/05/2021
44.70
 1,078,300 44.78 44.78 43.52 300 0 0.0
28/05/2021
44.78
 1,127,100 44.94 44.94 43.52 16,800 7,100 0.5
27/05/2021
44.94
 1,007,500 45.10 45.10 42.72 100,800 3,400 5.5
26/05/2021
45.10
 1,501,000 44.94 45.57 41.93 21,500 268,700 -13.8
25/05/2021
44.94
 1,402,400 43.28 45.49 43.36 38,900 24,000 0.8
24/05/2021
43.28
 2,402,200 40.51 43.28 40.03 138,400 4,500 7.1
21/05/2021
40.51
 1,095,100 40.43 40.51 40.03 42,200 24,000 0.9
20/05/2021
40.43
 1,279,400 40.35 40.51 39.80 100 102,200 -5.2
19/05/2021
40.35
 1,345,000 40.35 40.59 39.80 0 182,800 -9.3
18/05/2021
40.35
 1,100,100 40.35 40.43 39.72 0 0 0
17/05/2021
40.35
 1,429,000 40.43 40.67 39.20 0 34,100 -1.7
14/05/2021
40.43
 1,181,300 40.51 40.51 39.95 100 8,200 -0.4
13/05/2021
40.51
 1,235,300 40.51 40.67 40.03 200 6,300 -0.3
12/05/2021
40.51
 990,400 40.43 40.59 39.95 200 3,900 -0.2
11/05/2021
40.43
 1,286,900 40.43 40.43 39.64 14,600 4,900 0.5
10/05/2021
40.43
 1,010,200 40.35 40.98 40.03 800 4,400 -0.2
07/05/2021
40.35
 1,660,000 40.51 40.51 39.95 5,600 12,000 -0.3
06/05/2021
40.51
 984,700 40.51 40.90 39.72 8,000 74,500 -3.4
05/05/2021
40.51
 1,359,700 40.43 40.67 40.19 33,000 123,500 -4.6
04/05/2021
40.43
 736,300 40.51 40.59 39.72 0 22,700 -1.2
29/04/2021
40.51
 1,395,800 40.35 40.59 39.64 0 200 -0.0
28/04/2021
40.35
 1,350,200 40.51 40.67 39.64 0 13,900 -0.7
27/04/2021
40.51
 1,137,300 40.83 40.83 39.88 100 3,100 -0.2
26/04/2021
40.83
 937,700 40.98 41.06 40.35 0 1,800 -0.1
23/04/2021
40.98
 1,444,800 40.67 41.14 38.77 4,000 4,600 -0.0
22/04/2021
40.67
 770,600 41.14 41.14 39.80 800 1,000 -0.0
20/04/2021
41.14
 1,577,100 41.22 41.38 39.95 2,800 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |