CTCP Tập đoàn KIDO (kdc)

53.20
-1.40
(-2.56%)
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)
03/07/2013
12.81
 12,170 12.62 12.83 12.59 500,000 500,670 -0.0
02/07/2013
12.62
 18,880 12.81 12.81 12.45 503,560 502,880 0.0
01/07/2013
12.81
 5,480 12.81 12.81 12.64 1,320 0 0.1
28/06/2013
12.81
 9,200 12.83 12.83 12.56 900 0 0.0
27/06/2013
12.83
 5,210 12.70 12.83 12.45 1,470 0 0.1
26/06/2013
12.70
 9,980 12.78 12.78 12.31 30,180 32,190 -0.1
25/06/2013
12.78
 14,060 12.83 12.83 12.29 0 2,670 -0.1
24/06/2013
12.83
 6,300 12.83 12.83 12.70 339,925 339,925 0
21/06/2013
12.83
 56,450 12.64 13.11 12.64 39,300 21,530 0.9
20/06/2013
12.64
 11,900 12.70 12.75 12.56 1,000 1,000 0.0
19/06/2013
12.70
 7,930 12.64 12.70 12.56 2,400 0 0.1
18/06/2013
12.64
 27,630 12.81 12.81 12.56 1,666,000 1,656,020 0.5
17/06/2013
12.81
 34,800 12.83 12.86 12.56 7,010 19,300 -0.6
14/06/2013
12.83
 17,800 12.86 12.94 12.78 6,030 1,000 0.2
13/06/2013
12.86
 17,950 12.92 12.92 12.42 48,870 49,560 -0.0
12/06/2013
12.92
 29,460 13.02 13.02 12.83 3,240 10,000 -0.3
11/06/2013
13.02
 24,170 12.89 13.02 12.83 1,100,532 1,107,542 -0.3
10/06/2013
12.89
 26,050 13.11 13.24 12.89 32,520 36,030 -0.2
07/06/2013
13.11
 27,360 13.11 13.11 13.00 2,990 0 0.1
06/06/2013
13.11
 23,830 13.08 13.11 12.97 2,100 4,950 -0.1
05/06/2013
13.08
 14,590 13.13 13.13 13.00 2,790 0 0.1
04/06/2013
13.13
 25,060 13.16 13.16 13.08 2,210 2,520 -0.0
03/06/2013
13.16
 25,070 13.11 13.19 13.05 5,000 80 0.2
31/05/2013
13.11
 49,220 13.19 13.24 13.11 25,620 25,000 0.0
30/05/2013
13.19
 29,720 13.27 13.33 13.16 10,000 0 0.5
29/05/2013
13.27
 48,330 13.27 13.52 13.19 73,140 58,140 0.7
28/05/2013
13.27
 40,810 13.38 13.38 13.22 24,500 25,000 -0.0
27/05/2013
13.38
 63,410 13.35 13.38 13.27 38,640 5,620 1.7
24/05/2013
13.35
 33,110 13.38 13.38 13.22 0 10,000 -0.5
23/05/2013
13.38
 71,050 13.41 13.41 13.19 8,500 20,000 -0.6
22/05/2013
13.41
 52,060 13.57 13.60 13.41 100,000 104,500 -0.2
21/05/2013
13.57
 123,170 13.52 13.57 13.38 100,240 138,620 -1.9
20/05/2013
13.52
 47,930 13.52 13.54 13.38 122,220 120,000 0.1
17/05/2013
13.52
 39,850 13.49 13.52 13.38 10,000 8,500 0.1
16/05/2013
13.49
 44,830 13.49 13.49 13.38 31,370 0 1.6
15/05/2013
13.49
 44,960 13.52 13.52 13.27 105,970 100,240 0.3
14/05/2013
13.52
 82,870 13.65 13.65 13.41 900 2,220 -0.1
13/05/2013
13.65
 118,940 13.65 13.79 13.38 104,650 40,000 3.5
10/05/2013
13.65
 113,740 13.93 13.93 13.38 71,250 101,500 -1.5
09/05/2013
13.93
 103,620 14.20 14.47 13.79 153,850 5,960 7.8
08/05/2013
14.20
 221,190 13.65 14.34 13.65 1,117,840 900 59.1
07/05/2013
13.65
 259,640 13.65 13.93 13.52 404,760 174,650 11.5
06/05/2013
13.65
 164,260 12.92 13.79 12.75 107,600 1,120 5.1
03/05/2013
12.92
 108,560 12.89 12.92 12.83 91,990 1,120 4.3
02/05/2013
12.89
 57,880 12.89 12.89 12.83 44,320 8,970 1.7
26/04/2013
12.89
 91,200 12.92 12.92 12.83 208,200 7,550 9.4
25/04/2013
12.92
 85,410 12.89 12.97 12.83 58,420 3,260 2.6
24/04/2013
12.89
 93,990 12.97 12.97 12.86 113,620 66,620 2.2
23/04/2013
12.97
 79,280 12.92 12.97 12.83 51,080 17,000 1.6
22/04/2013
12.92
 49,470 13.24 13.24 12.92 226,980 3,460 10.7
18/04/2013
13.24
 19,200 13.33 13.33 13.02 11,350 0 0.5
17/04/2013
13.33
 32,800 13.24 13.33 13.19 160,750 161,900 -0.1
16/04/2013
13.24
 18,000 13.27 13.27 12.97 7,300 4,220 0.1
15/04/2013
13.27
 26,200 13.33 13.33 13.19 113,040 0 5.5
12/04/2013
13.33
 19,410 13.33 13.38 13.24 10,400 2,540 0.4
11/04/2013
13.33
 126,540 13.24 13.33 13.22 408,670 221,200 9.1
10/04/2013
13.24
 39,280 13.24 13.33 13.11 223,010 206,920 0.8
09/04/2013
13.24
 34,870 13.22 13.38 13.02 127,360 101,590 1.2
08/04/2013
13.22
 54,950 13.11 13.22 12.86 42,900 49,050 -0.3
05/04/2013
13.11
 72,140 13.52 13.60 13.11 50 36,450 -1.8
04/04/2013
13.52
 69,160 13.52 13.52 13.27 118,570 151,240 -1.6
03/04/2013
13.52
 127,150 13.49 13.52 13.11 42,160 46,930 -0.2
02/04/2013
13.49
 187,360 12.97 13.52 12.92 87,140 12,470 3.6
01/04/2013
12.97
 28,670 12.89 12.97 12.86 10,460 5,000 0.3
29/03/2013
12.89
 79,700 12.86 12.94 12.72 61,830 19,460 2.0
28/03/2013
12.86
 68,680 12.89 12.89 12.62 39,050 23,910 0.7
27/03/2013
12.89
 75,270 12.89 12.89 12.70 500 69,480 -3.3
26/03/2013
12.89
 10,900 12.89 13.11 12.72 2,250 100 0.1
25/03/2013
12.89
 8,100 12.83 12.89 12.64 830 940 -0.0
22/03/2013
12.83
 102,720 13.05 13.08 12.59 34,260 73,640 -1.8
21/03/2013
13.05
 13,490 12.94 13.11 12.75 200 9,560 -0.4
20/03/2013
12.94
 90,970 12.97 12.97 12.83 48,260 87,700 -1.9
19/03/2013
12.97
 23,260 13.02 13.08 12.83 201,230 14,460 9.0
18/03/2013
13.02
 37,100 13.19 13.38 13.00 12,280 29,780 -0.8
15/03/2013
13.19
 29,950 13.22 13.24 13.11 13,060 24,020 -0.5
14/03/2013
13.22
 30,880 13.24 13.24 12.97 304,800 1,050 14.6
13/03/2013
13.24
 16,720 13.11 13.46 13.08 150,730 150,000 0.0
12/03/2013
13.11
 7,170 13.11 13.19 12.89 200,590 180 9.6
11/03/2013
13.11
 23,180 13.08 13.41 12.97 5,950 10,820 -0.2
08/03/2013
13.08
 14,070 12.83 13.11 13.08 163,300 880 7.7
07/03/2013
12.83
 77,290 13.11 13.11 12.83 6,400 67,490 -2.9
06/03/2013
13.11
 9,580 12.97 13.11 12.97 3,020 1,230 0.1
05/03/2013
12.97
 56,050 13.13 13.13 12.86 1,100 30,330 -1.4
04/03/2013
13.13
 63,090 13.27 13.27 12.94 3,200 23,110 -1.0
01/03/2013
13.27
 118,480 13.27 13.33 13.24 17,500 52,020 -1.7
28/02/2013
13.27
 50,360 13.35 13.38 13.16 1,290 23,350 -1.1
27/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2013
13.35
 66,600 13.13 13.41 13.00 8,200 35,960 -1.3
26/02/2013
13.13
 217,010 13.27 13.64 13.11 5,420 84,300 -3.9
25/02/2013
13.27
 97,120 12.44 13.27 12.57 102,400 100,300 0.1
22/02/2013
12.44
 111,170 12.30 12.49 11.74 10,500 62,560 -2.3
21/02/2013
12.30
 64,780 12.36 12.36 12.04 420 10,250 -0.5
20/02/2013
12.36
 54,510 12.44 12.44 12.01 110,000 118,500 -0.4
19/02/2013
12.44
 23,420 12.44 12.52 12.30 2,140 7,000 -0.2
18/02/2013
12.44
 36,240 12.30 13.13 12.36 2,340 10,500 -0.4
08/02/2013
12.30
 19,180 12.06 12.30 12.09 510 420 0.0
07/02/2013
12.06
 14,690 12.17 12.17 12.01 0 5,000 -0.2
06/02/2013
12.17
 36,340 12.09 12.20 12.01 38,540 22,140 0.7
05/02/2013
12.09
 19,630 12.14 12.17 11.93 3,330 2,340 0.0
04/02/2013
12.14
 27,440 12.17 12.17 11.98 1,880 510 0.1
01/02/2013
12.17
 28,050 12.20 12.20 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |