CTCP Tập đoàn KIDO (kdc)

50
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
(2024-10-23) 		-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)
05/09/2013
13.58
 53,530 13.61 13.61 13.34 0 2,250 -0.1
04/09/2013
13.61
 20,640 13.61 13.89 13.47 0 100 -0.0
03/09/2013
13.61
 29,940 13.72 13.89 13.47 54,940 50,320 0.2
30/08/2013
13.72
 53,710 13.72 13.72 13.28 600 16,000 -0.8
29/08/2013
13.72
 26,920 13.89 13.89 13.64 0 0 0
28/08/2013
13.89
 92,900 14.02 14.02 13.34 1,500 0 0.1
27/08/2013
14.02
 40,000 14.02 14.02 13.75 0 1,540 -0.1
26/08/2013
14.02
 39,070 14.02 14.44 13.75 170,860 163,340 0.4
23/08/2013
14.02
 45,860 14.44 14.44 14.02 400 0 0.0
22/08/2013
14.44
 58,830 14.44 14.57 14.02 0 0 0
21/08/2013
14.44
 79,800 14.71 14.85 14.30 17,460 1,510 0.9
20/08/2013
14.71
 43,970 14.30 14.85 14.44 371,470 365,570 0.3
19/08/2013
14.30
 72,850 14.02 14.71 14.16 0 0 0
16/08/2013
14.02
 202,190 14.30 15.26 14.02 10,080 11,900 -0.1
15/08/2013
14.30
 94,930 14.57 14.85 14.30 140 17,460 -0.9
14/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2013
14.57
 25,850 14.44 14.85 14.57 0 0 0
13/08/2013
14.44
 122,710 14.84 14.98 14.44 6,490 5,900 0.0
12/08/2013
14.84
 103,430 14.30 14.84 14.30 1,000 7,160 -0.3
09/08/2013
14.30
 59,290 14.03 14.44 14.03 0 2,730 -0.1
08/08/2013
14.03
 60,370 14.71 14.71 14.03 0 330 -0.0
07/08/2013
14.71
 57,430 14.71 14.71 14.30 630,000 630,100 -0.0
06/08/2013
14.71
 183,920 14.17 14.84 14.17 5,740 7,390 -0.1
05/08/2013
14.17
 158,080 13.41 14.17 13.22 100 0 0.0
02/08/2013
13.41
 19,130 13.36 13.44 13.33 0 0 0
01/08/2013
13.36
 38,290 13.14 13.36 13.14 680 0 0.0
31/07/2013
13.14
 38,800 13.30 13.44 13.14 25,800 26,040 -0.0
30/07/2013
13.30
 267,270 13.03 13.76 13.22 549,810 5,600 27.7
29/07/2013
13.03
 40,580 13.01 13.17 12.95 12,740 0 0.6
26/07/2013
13.01
 11,120 12.98 13.22 12.93 0 680 -0.0
25/07/2013
12.98
 17,320 12.95 13.09 12.82 0 0 0
24/07/2013
12.95
 74,600 13.22 13.36 12.95 40,040 54,400 -0.7
23/07/2013
13.22
 90,170 12.79 13.49 12.79 1,100 1,520 -0.0
22/07/2013
12.79
 54,330 12.47 12.95 12.55 2,700 8,000 -0.3
19/07/2013
12.47
 26,260 12.39 12.47 12.33 0 1,060 -0.0
18/07/2013
12.39
 13,910 12.52 12.52 12.39 0 2,000 -0.1
17/07/2013
12.52
 15,700 12.52 12.52 12.41 4,740 0 0.2
16/07/2013
12.52
 18,670 12.52 12.52 12.33 4,700 4,000 0.0
15/07/2013
12.52
 14,340 12.52 12.55 12.39 362,976 361,976 0.0
12/07/2013
12.52
 15,770 12.49 12.52 12.33 70,790 65,170 0.3
11/07/2013
12.49
 5,100 12.52 12.52 12.28 21,980 22,830 -0.0
10/07/2013
12.52
 6,780 12.52 12.52 12.39 0 0 0
09/07/2013
12.52
 12,960 12.52 12.52 12.44 1,000 8,590 -0.4
08/07/2013
12.52
 12,870 12.63 12.63 12.44 92,490 92,490 0
05/07/2013
12.63
 5,200 12.63 12.63 12.55 96,000 96,000 0
04/07/2013
12.63
 4,520 12.66 12.66 12.55 95,890 99,960 -0.2
03/07/2013
12.66
 12,170 12.47 12.68 12.44 500,000 500,670 -0.0
02/07/2013
12.47
 18,880 12.66 12.66 12.31 503,560 502,880 0.0
01/07/2013
12.66
 5,480 12.66 12.66 12.49 1,320 0 0.1
28/06/2013
12.66
 9,200 12.68 12.68 12.41 900 0 0.0
27/06/2013
12.68
 5,210 12.55 12.68 12.31 1,470 0 0.1
26/06/2013
12.55
 9,980 12.63 12.63 12.17 30,180 32,190 -0.1
25/06/2013
12.63
 14,060 12.68 12.68 12.14 0 2,670 -0.1
24/06/2013
12.68
 6,300 12.68 12.68 12.55 339,925 339,925 0
21/06/2013
12.68
 56,450 12.49 12.95 12.49 39,300 21,530 0.9
20/06/2013
12.49
 11,900 12.55 12.60 12.41 1,000 1,000 0.0
19/06/2013
12.55
 7,930 12.49 12.55 12.41 2,400 0 0.1
18/06/2013
12.49
 27,630 12.66 12.66 12.41 1,666,000 1,656,020 0.5
17/06/2013
12.66
 34,800 12.68 12.71 12.41 7,010 19,300 -0.6
14/06/2013
12.68
 17,800 12.71 12.79 12.63 6,030 1,000 0.2
13/06/2013
12.71
 17,950 12.76 12.76 12.28 48,870 49,560 -0.0
12/06/2013
12.76
 29,460 12.87 12.87 12.68 3,240 10,000 -0.3
11/06/2013
12.87
 24,170 12.74 12.87 12.68 1,100,532 1,107,542 -0.3
10/06/2013
12.74
 26,050 12.95 13.09 12.74 32,520 36,030 -0.2
07/06/2013
12.95
 27,360 12.95 12.95 12.85 2,990 0 0.1
06/06/2013
12.95
 23,830 12.93 12.95 12.82 2,100 4,950 -0.1
05/06/2013
12.93
 14,590 12.98 12.98 12.85 2,790 0 0.1
04/06/2013
12.98
 25,060 13.01 13.01 12.93 2,210 2,520 -0.0
03/06/2013
13.01
 25,070 12.95 13.03 12.90 5,000 80 0.2
31/05/2013
12.95
 49,220 13.03 13.09 12.95 25,620 25,000 0.0
30/05/2013
13.03
 29,720 13.12 13.17 13.01 10,000 0 0.5
29/05/2013
13.12
 48,330 13.12 13.36 13.03 73,140 58,140 0.7
28/05/2013
13.12
 40,810 13.22 13.22 13.06 24,500 25,000 -0.0
27/05/2013
13.22
 63,410 13.20 13.22 13.12 38,640 5,620 1.7
24/05/2013
13.20
 33,110 13.22 13.22 13.06 0 10,000 -0.5
23/05/2013
13.22
 71,050 13.25 13.25 13.03 8,500 20,000 -0.6
22/05/2013
13.25
 52,060 13.41 13.44 13.25 100,000 104,500 -0.2
21/05/2013
13.41
 123,170 13.36 13.41 13.22 100,240 138,620 -1.9
20/05/2013
13.36
 47,930 13.36 13.39 13.22 122,220 120,000 0.1
17/05/2013
13.36
 39,850 13.33 13.36 13.22 10,000 8,500 0.1
16/05/2013
13.33
 44,830 13.33 13.33 13.22 31,370 0 1.6
15/05/2013
13.33
 44,960 13.36 13.36 13.12 105,970 100,240 0.3
14/05/2013
13.36
 82,870 13.49 13.49 13.25 900 2,220 -0.1
13/05/2013
13.49
 118,940 13.49 13.63 13.22 104,650 40,000 3.5
10/05/2013
13.49
 113,740 13.76 13.76 13.22 71,250 101,500 -1.5
09/05/2013
13.76
 103,620 14.03 14.30 13.63 153,850 5,960 7.8
08/05/2013
14.03
 221,190 13.49 14.17 13.49 1,117,840 900 59.1
07/05/2013
13.49
 259,640 13.49 13.76 13.36 404,760 174,650 11.5
06/05/2013
13.49
 164,260 12.76 13.63 12.60 107,600 1,120 5.1
03/05/2013
12.76
 108,560 12.74 12.76 12.68 91,990 1,120 4.3
02/05/2013
12.74
 57,880 12.74 12.74 12.68 44,320 8,970 1.7
26/04/2013
12.74
 91,200 12.76 12.76 12.68 208,200 7,550 9.4
25/04/2013
12.76
 85,410 12.74 12.82 12.68 58,420 3,260 2.6
24/04/2013
12.74
 93,990 12.82 12.82 12.71 113,620 66,620 2.2
23/04/2013
12.82
 79,280 12.76 12.82 12.68 51,080 17,000 1.6
22/04/2013
12.76
 49,470 13.09 13.09 12.76 226,980 3,460 10.7
18/04/2013
13.09
 19,200 13.17 13.17 12.87 11,350 0 0.5
17/04/2013
13.17
 32,800 13.09 13.17 13.03 160,750 161,900 -0.1
16/04/2013
13.09
 18,000 13.12 13.12 12.82 7,300 4,220 0.1
15/04/2013
13.12
 26,200 13.17 13.17 13.03 113,040 0 5.5
12/04/2013
13.17
 19,410 13.17 13.22 13.09 10,400 2,540 0.4

Chính sách bảo mật | Điều khoản sử dụng |