CTCP Tập đoàn KIDO (kdc)

50.10
0
(0%)
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
(2024-10-21) 		-0.30 -0.60% 13,261,900 -559,932 -27.8
49.95
51.50
50.10
2 tháng
(2024-09-23) 		-1.19 -2.32% 25,728,400 -1,392,232 -70.1
49.71
51.50
50.10
3 tháng
(2024-08-22) 		-4.85 -8.82% 41,224,300 -2,174,232 -112.3
49.71
54.95
50.10
6 tháng
(2024-05-24) 		-9.33 -15.70% 92,728,900 -6,241,808 -343.4
49.71
61.47
50.10
12 tháng
(2023-11-27) 		-6.59 -11.63% 187,087,900 -8,137,911 -459.5
49.71
61.47
50.10
24 tháng
(2022-12-01) 		-5.07 -9.18% 436,345,500 -16,422,840 -965.0
47.45
61.47
50.10
36 tháng
(2021-12-06) 		0.61 1.23% 811,457,100 -6,950,381 -306.1
44.28
62.68
50.10
60 tháng
(2019-12-17) 		36.32 263.50% 1,298,626,430 -10,109,119 -660.3
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)
21/11/2024
50.10
 586,300 50.30 50.40 49.75 14,700 7,200 0.7
20/11/2024
50.10
 582,400 50.10 50.10 49.55 3,200 12,400 -0.5
19/11/2024
50.10
 663,500 50.10 50.10 48.90 800 165,624 -8.1
18/11/2024
50.10
 759,300 50.10 50.20 48.85 1,100 203,358 -10.0
15/11/2024
50.20
 541,200 50 50.30 49.90 2,600 401 0.1
14/11/2024
50.20
 582,800 50.30 50.30 49.95 7,500 10,649 -0.2
13/11/2024
50.30
 586,100 50.20 50.40 49.90 5,000 19,000 -0.7
12/11/2024
50.30
 563,100 50.40 50.50 50 12,200 400 0.6
11/11/2024
50.30
 559,300 50.40 50.40 49.95 5,200 7,900 -0.1
08/11/2024
50.30
 549,800 50.40 50.40 49.95 0 26,700 -1.3
07/11/2024
50.30
 542,900 50.50 50.50 50 0 2,200 -0.1
06/11/2024
50
 683,900 50.80 51 49.90 0 0 0
05/11/2024
50.80
 696,000 50.20 50.80 49.55 0 67,300 -3.4
04/11/2024
49.95
 600,200 50.70 51 49.95 11,400 44,100 -1.6
01/11/2024
50.70
 599,700 50.80 50.80 50.30 100 5,900 -0.3
31/10/2024
50.70
 624,800 50.80 50.80 50.50 9,900 12,300 -0.1
30/10/2024
50.60
 611,300 50.80 51.10 50.40 1,100 32,600 -1.6
29/10/2024
50.80
 557,600 51.20 51.20 50.60 0 8,300 -0.4
28/10/2024
51
 585,000 51.20 51.20 50.60 0 22,900 -1.2
25/10/2024
51.20
 558,300 51.60 51.60 51 0 11,500 -0.6
24/10/2024
51.50
 555,100 51.50 51.90 51 2,500 15,300 -0.7
23/10/2024
51.50
 634,300 53 53 51 11,800 19,600 -0.4
22/10/2024
50.90
 640,200 50.40 50.90 50.30 81,700 20,500 3.1
21/10/2024
50.40
 567,500 50.50 50.50 50.10 4,500 20,800 -0.8
18/10/2024
50.30
 580,000 50.50 50.50 50.10 300 21,200 -1.0
17/10/2024
50.30
 566,100 50.50 50.50 50.10 300 24,200 -1.2
16/10/2024
50.50
 553,500 50.70 50.70 50.30 300 900 -0.0
15/10/2024
50.50
 563,800 50.60 50.90 50.30 1,800 15,200 -0.7
14/10/2024: Cổ tức tiền mặt tỉ lệ: 6%
14/10/2024
50.60
 541,700 51.20 51.20 50.50 4,000 12,400 -0.4
11/10/2024
50.60
 542,900 50.70 51.00 50.40 9,700 11,000 -0.1
10/10/2024
50.30
 596,100 50.30 50.40 50.01 16,100 5,000 0.6
09/10/2024
50.20
 586,300 50.30 50.30 49.91 17,400 11,300 0.3
08/10/2024
50.30
 565,900 50.80 50.80 50.01 300 4,300 -0.2
07/10/2024
50.30
 533,600 50.30 50.70 50.01 100 1,200 -0.1
04/10/2024
50.20
 625,300 50.20 50.60 49.81 9,900 7,000 0.1
03/10/2024
50.40
 628,500 50.40 50.80 50.01 300 16,900 -0.8
02/10/2024
50.60
 559,700 50.70 51.00 50.30 200 8,100 -0.4
01/10/2024
51.00
 673,800 51.00 51.39 50.30 900 57,100 -2.9
30/09/2024
51.00
 482,500 51.88 51.88 50.40 5,200 54,300 -2.5
27/09/2024
51.39
 530,500 49.71 52.28 49.71 33,200 18,600 0.8
26/09/2024
49.71
 698,700 49.91 49.91 49.02 32,500 249,600 -10.8
25/09/2024
50.11
 892,300 50.50 50.60 49.51 21,700 217,100 -9.8
24/09/2024
50.90
 868,500 51.29 51.29 49.17 45,300 120,200 -3.8
23/09/2024
51.29
 876,800 53.17 53.17 51.29 32,400 208,600 -9.3
20/09/2024
52.58
 1,111,100 54.16 54.16 52.58 39,900 490,400 -24.0
19/09/2024
53.96
 656,000 54.06 54.06 53.47 300 4,900 -0.3
18/09/2024
53.86
 766,200 54.26 54.36 53.56 300 80,400 -4.4
17/09/2024
54.16
 774,500 54.36 54.36 53.76 2,200 1,300 0.0
16/09/2024
54.16
 847,400 54.16 54.36 53.76 300 2,000 -0.1
13/09/2024
54.16
 568,800 54.36 54.36 53.76 1,100 21,000 -1.1
12/09/2024
54.16
 711,000 54.45 54.45 53.96 300 9,000 -0.5
11/09/2024
54.16
 665,600 54.36 54.36 53.76 3,500 16,800 -0.7
10/09/2024
54.16
 721,300 54.65 54.65 53.96 2,400 20,700 -1.0
09/09/2024
54.45
 711,400 54.36 54.55 53.96 0 0 0
06/09/2024
54.45
 699,800 54.65 54.65 54.06 600 7,000 -0.4
05/09/2024
54.55
 739,900 54.65 55.05 54.26 3,900 39,900 -2.0
04/09/2024
54.65
 690,700 54.55 54.75 54.36 0 12,400 -0.7
30/08/2024
54.75
 776,100 54.65 54.95 54.36 21,300 19,700 0.1
29/08/2024
54.65
 723,300 54.45 54.75 54.45 6,900 17,900 -0.6
28/08/2024
54.65
 737,700 54.85 54.85 54.36 600 30,200 -1.6
27/08/2024
54.65
 738,500 54.36 54.85 54.36 0 23,300 -1.3
26/08/2024
54.65
 815,300 54.85 55.05 54.55 0 24,400 -1.4
23/08/2024
54.85
 1,034,200 55.05 55.34 54.55 600 20,400 -1.1
22/08/2024
54.95
 1,007,100 55.24 55.24 54.65 11,600 36,100 -1.4
21/08/2024
54.95
 874,200 54.55 55.74 54.36 22,600 16,500 0.3
20/08/2024
54.85
 874,000 54.36 54.85 53.86 10,200 14,400 -0.2
19/08/2024
54.26
 754,300 53.96 54.75 53.96 6,700 166,200 -8.7
16/08/2024
54.75
 762,500 54.16 54.75 53.37 3,300 178,200 -9.5
15/08/2024
53.86
 842,500 54.55 54.55 53.56 17,200 189,000 -9.4
14/08/2024
54.55
 868,900 54.26 54.75 53.56 600 177,300 -9.6
13/08/2024
54.45
 822,500 54.55 54.55 53.66 300 168,700 -9.2
12/08/2024
54.65
 787,400 54.85 54.85 53.96 900 175,500 -9.6
09/08/2024
54.85
 795,100 54.26 54.85 53.47 0 173,100 -9.4
08/08/2024
54.36
 789,300 54.65 54.65 53.47 5,000 179,800 -9.5
07/08/2024
54.65
 814,900 55.54 55.54 54.45 400 173,400 -9.6
06/08/2024
55.74
 827,300 55.74 55.74 54.85 11,400 160,800 -8.3
05/08/2024
55.94
 754,400 56.83 56.92 55.74 8,100 147,800 -7.9
02/08/2024
57.02
 826,400 57.32 57.32 56.23 800 174,400 -9.9
01/08/2024
57.42
 742,300 57.62 57.62 56.73 1,800 30,000 -1.6
31/07/2024
57.62
 719,100 57.62 57.81 56.83 7,100 6,000 0.1
30/07/2024
57.62
 707,500 58.01 58.01 57.62 10,100 26,200 -0.9
29/07/2024
57.62
 765,000 57.91 58.31 57.32 10,100 26,200 -0.9
26/07/2024
57.32
 719,800 55.54 57.32 55.05 7,300 28,600 -1.2
25/07/2024
55.54
 628,300 55.64 55.64 55.24 300 1,000 -0.0
24/07/2024
55.64
 641,000 55.64 55.74 55.24 1,500 100 0.1
23/07/2024
55.74
 772,000 55.74 55.84 55.05 1,400 21,545 -1.1
22/07/2024
55.84
 735,600 55.84 55.84 55.44 13,800 2,900 0.6
19/07/2024
55.84
 720,400 55.74 55.94 55.64 1,500 600 0.1
18/07/2024
55.94
 725,500 55.84 55.94 55.34 1,500 300 0.1
17/07/2024
55.64
 758,400 55.94 56.04 55.44 10,500 3,600 0.4
16/07/2024
56.04
 783,200 55.94 56.04 55.54 1,800 12,200 -0.6
15/07/2024
56.04
 721,300 56.23 56.23 55.54 2,900 22,700 -1.1
12/07/2024
56.13
 719,700 56.04 56.23 55.24 1,500 52,300 -2.9
11/07/2024
56.13
 711,300 56.43 56.43 55.44 100 28,200 -1.6
10/07/2024
56.23
 797,000 56.53 56.63 55.74 9,300 44,200 -2.0
09/07/2024
56.43
 725,400 56.04 56.43 55.74 1,000 17,300 -0.9
08/07/2024
55.74
 778,500 56.63 56.63 55.74 1,200 31,700 -1.7
05/07/2024
56.33
 736,900 56.43 56.43 55.84 1,800 3,600 -0.1
04/07/2024
56.04
 822,900 56.83 56.83 56.04 1,800 12,700 -0.6
03/07/2024
56.43
 791,900 56.83 56.92 56.04 3,100 26,200 -1.3

Chính sách bảo mật | Điều khoản sử dụng |