CTCP Tập đoàn KIDO (kdc)

50.40
0.40
(0.80%)
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)
11/04/2013
13.17
 126,540 13.09 13.17 13.06 408,670 221,200 9.1
10/04/2013
13.09
 39,280 13.09 13.17 12.95 223,010 206,920 0.8
09/04/2013
13.09
 34,870 13.06 13.22 12.87 127,360 101,590 1.2
08/04/2013
13.06
 54,950 12.95 13.06 12.71 42,900 49,050 -0.3
05/04/2013
12.95
 72,140 13.36 13.44 12.95 50 36,450 -1.8
04/04/2013
13.36
 69,160 13.36 13.36 13.12 118,570 151,240 -1.6
03/04/2013
13.36
 127,150 13.33 13.36 12.95 42,160 46,930 -0.2
02/04/2013
13.33
 187,360 12.82 13.36 12.76 87,140 12,470 3.6
01/04/2013
12.82
 28,670 12.74 12.82 12.71 10,460 5,000 0.3
29/03/2013
12.74
 79,700 12.71 12.79 12.58 61,830 19,460 2.0
28/03/2013
12.71
 68,680 12.74 12.74 12.47 39,050 23,910 0.7
27/03/2013
12.74
 75,270 12.74 12.74 12.55 500 69,480 -3.3
26/03/2013
12.74
 10,900 12.74 12.95 12.58 2,250 100 0.1
25/03/2013
12.74
 8,100 12.68 12.74 12.49 830 940 -0.0
22/03/2013
12.68
 102,720 12.90 12.93 12.44 34,260 73,640 -1.8
21/03/2013
12.90
 13,490 12.79 12.95 12.60 200 9,560 -0.4
20/03/2013
12.79
 90,970 12.82 12.82 12.68 48,260 87,700 -1.9
19/03/2013
12.82
 23,260 12.87 12.93 12.68 201,230 14,460 9.0
18/03/2013
12.87
 37,100 13.03 13.22 12.85 12,280 29,780 -0.8
15/03/2013
13.03
 29,950 13.06 13.09 12.95 13,060 24,020 -0.5
14/03/2013
13.06
 30,880 13.09 13.09 12.82 304,800 1,050 14.6
13/03/2013
13.09
 16,720 12.95 13.30 12.93 150,730 150,000 0.0
12/03/2013
12.95
 7,170 12.95 13.03 12.74 200,590 180 9.6
11/03/2013
12.95
 23,180 12.93 13.25 12.82 5,950 10,820 -0.2
08/03/2013
12.93
 14,070 12.68 12.95 12.93 163,300 880 7.7
07/03/2013
12.68
 77,290 12.95 12.95 12.68 6,400 67,490 -2.9
06/03/2013
12.95
 9,580 12.82 12.95 12.82 3,020 1,230 0.1
05/03/2013
12.82
 56,050 12.98 12.98 12.71 1,100 30,330 -1.4
04/03/2013
12.98
 63,090 13.12 13.12 12.79 3,200 23,110 -1.0
01/03/2013
13.12
 118,480 13.12 13.17 13.09 17,500 52,020 -1.7
28/02/2013
13.12
 50,360 13.20 13.22 13.01 1,290 23,350 -1.1
27/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2013
13.20
 66,600 12.98 13.25 12.85 8,200 35,960 -1.3
26/02/2013
12.98
 217,010 13.11 13.48 12.95 5,420 84,300 -3.9
25/02/2013
13.11
 97,120 12.29 13.11 12.43 102,400 100,300 0.1
22/02/2013
12.29
 111,170 12.16 12.35 11.61 10,500 62,560 -2.3
21/02/2013
12.16
 64,780 12.21 12.21 11.90 420 10,250 -0.5
20/02/2013
12.21
 54,510 12.29 12.29 11.87 110,000 118,500 -0.4
19/02/2013
12.29
 23,420 12.29 12.37 12.16 2,140 7,000 -0.2
18/02/2013
12.29
 36,240 12.16 12.98 12.21 2,340 10,500 -0.4
08/02/2013
12.16
 19,180 11.92 12.16 11.95 510 420 0.0
07/02/2013
11.92
 14,690 12.03 12.03 11.87 0 5,000 -0.2
06/02/2013
12.03
 36,340 11.95 12.05 11.87 38,540 22,140 0.7
05/02/2013
11.95
 19,630 12.00 12.03 11.79 3,330 2,340 0.0
04/02/2013
12.00
 27,440 12.03 12.03 11.84 1,880 510 0.1
01/02/2013
12.03
 28,050 12.05 12.05 11.66 0 0 0
31/01/2013
12.05
 55,590 12.03 12.05 11.68 20,290 21,200 -0.0
30/01/2013
12.03
 62,250 12.16 12.16 11.79 32,700 40,120 -0.3
29/01/2013
12.16
 43,110 12.24 12.27 11.98 84,190 96,200 -0.5
28/01/2013
12.24
 25,670 12.11 12.43 12.21 7,440 0 0.3
25/01/2013
12.11
 35,950 11.84 12.16 11.66 142,930 139,040 0.2
24/01/2013
11.84
 24,230 11.71 11.87 11.63 0 3,010 -0.1
23/01/2013
11.71
 23,610 11.68 11.90 11.45 60 110 -0.0
22/01/2013
11.68
 30,660 11.63 11.90 11.24 297,740 305,180 -0.3
21/01/2013
11.63
 53,900 12.32 12.43 11.63 2,441,798 2,437,648 0.2
18/01/2013
12.32
 76,280 12.50 12.50 12.32 5,950 0 0.3
17/01/2013
12.50
 120,370 12.66 12.69 12.19 5,500 60 0.3
16/01/2013
12.66
 77,310 12.29 12.66 12.32 15,660 0 0.7
15/01/2013
12.29
 88,890 11.79 12.56 11.90 5,230 8,330 -0.1
14/01/2013
11.79
 138,230 11.24 11.79 11.10 28,480 25,950 0.1
11/01/2013
11.24
 58,490 11.18 11.53 11.10 5,280 5,500 -0.0
10/01/2013
11.18
 57,890 11.16 11.18 10.84 267,200 282,860 -0.7
09/01/2013
11.16
 164,260 10.81 11.34 10.71 0 5,230 -0.2
08/01/2013
10.81
 52,880 10.81 10.81 10.57 8,900 8,480 0.0
07/01/2013
10.81
 54,830 10.71 10.81 10.57 440,920 445,280 -0.2
04/01/2013
10.71
 31,860 10.65 10.71 10.44 2,820 0 0.1
03/01/2013
10.65
 28,040 10.84 10.84 10.44 20,000 20,000 0
02/01/2013
10.84
 38,380 10.57 10.84 10.26 0 8,900 -0.4
28/12/2012
10.57
 107,500 10.52 10.57 10.18 3,440 920 0.1
27/12/2012
10.52
 72,330 10.26 10.52 10.05 5,750 2,820 0.1
26/12/2012
10.26
 35,940 10.26 10.26 10.10 740 0 0.0
25/12/2012
10.26
 23,000 10.28 10.31 10.07 0 0 0
24/12/2012
10.28
 15,850 10.31 10.31 10.02 0 3,440 -0.1
21/12/2012
10.31
 97,250 10.31 10.31 9.83 46,100 51,850 -0.2
20/12/2012
10.31
 44,500 10.36 10.36 10.07 10 740 -0.0
19/12/2012
10.36
 24,130 10.36 10.36 10.05 41,000 41,000 0
18/12/2012
10.36
 10,290 10.39 10.39 10.18 181,000 181,000 0
17/12/2012
10.39
 13,630 10.39 10.42 10.26 7,320 0 0.3
14/12/2012
10.39
 12,810 10.39 10.42 10.20 312,960 308,500 0.2
13/12/2012
10.39
 35,290 10.31 10.39 10.13 50,000 50,000 0
12/12/2012
10.31
 23,000 10.18 10.44 10.18 52,800 30,000 0.9
11/12/2012
10.18
 45,760 10.39 10.39 10.18 100,000 107,320 -0.3
10/12/2012
10.39
 40,240 10.39 10.42 10.26 32,030 34,460 -0.1
07/12/2012
10.39
 55,720 10.47 10.47 10.31 21,470 20,000 0.1
06/12/2012
10.47
 46,950 10.47 10.52 10.31 11,950 22,800 -0.4
05/12/2012
10.47
 53,520 10.36 10.57 10.36 37,970 0 1.6
04/12/2012
10.36
 40,910 10.36 10.52 10.31 3,650 2,030 0.1
03/12/2012
10.36
 59,930 10.44 10.52 10.36 24,660 1,470 0.9
30/11/2012
10.44
 52,140 10.57 10.57 10.28 55,000 41,950 0.6
29/11/2012
10.57
 57,940 10.57 10.63 10.31 0 37,970 -1.5
28/11/2012
10.57
 92,260 10.31 10.73 10.31 858,880 821,590 1.5
27/11/2012
10.31
 59,630 10.57 10.57 10.31 166,700 24,660 6.0
26/11/2012
10.57
 117,550 10.55 10.65 10.20 36,310 25,000 0.5
23/11/2012
10.55
 209,450 10.71 10.71 10.20 208,310 61,500 6.2
22/11/2012
10.71
 169,840 10.81 10.81 10.28 25,480 60,940 -1.4
21/11/2012
10.81
 668,970 10.71 11.24 10.18 1,249,852 618,952 26.9
20/11/2012
10.71
 400,670 10.20 10.71 10.20 964,190 422,510 21.9
19/11/2012
10.20
 363,920 9.86 10.26 9.75 458,150 353,810 4.0
16/11/2012
9.86
 101,900 9.54 9.86 9.52 220,790 5,480 8.1
15/11/2012
9.54
 121,710 9.38 9.60 9.41 435,040 210,300 8.3
14/11/2012
9.38
 99,520 9.36 9.60 9.25 327,400 150,500 6.4

Chính sách bảo mật | Điều khoản sử dụng |