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)
14/11/2012
9.38
 99,520 9.36 9.60 9.25 327,400 150,500 6.4
13/11/2012
9.36
 75,940 9.25 9.36 9.12 219,020 109,220 3.8
12/11/2012
9.25
 279,490 9.33 9.73 9.15 453,480 387,930 2.4
09/11/2012
9.33
 390,400 8.91 9.33 9.28 420,910 210,560 7.4
08/11/2012
8.91
 245,690 8.49 8.91 8.59 72,160 101,940 -1.0
07/11/2012
8.49
 77,870 8.43 8.54 8.41 286,320 294,290 -0.3
06/11/2012
8.43
 120,160 8.54 8.54 8.43 104,450 55,480 1.6
05/11/2012
8.54
 159,720 8.51 8.54 8.46 225,800 556,910 -10.6
02/11/2012
8.51
 114,090 8.46 8.54 8.09 58,250 4,640 1.7
01/11/2012
8.46
 70,930 8.43 8.72 8.35 36,240 2,920 1.1
31/10/2012
8.43
 98,980 8.57 8.57 8.25 4,770 42,570 -1.2
30/10/2012
8.57
 73,750 8.59 8.72 8.57 92,300 60,020 1.1
29/10/2012
8.59
 200,650 8.59 8.70 8.46 140,600 134,260 0.2
26/10/2012
8.59
 255,040 8.59 8.59 8.35 161,060 192,000 -1.0
25/10/2012
8.59
 276,970 8.62 8.62 8.46 173,920 248,190 -2.4
24/10/2012
8.62
 110,060 8.72 8.72 8.54 67,950 99,130 -1.0
23/10/2012
8.72
 85,780 8.64 8.99 8.35 59,670 51,420 0.3
22/10/2012
8.64
 423,360 8.99 8.99 8.59 350,360 391,000 -1.3
19/10/2012
8.99
 259,690 8.78 9.17 8.78 229,210 213,660 0.6
18/10/2012
8.78
 105,520 8.67 8.80 8.67 72,530 55,700 0.6
17/10/2012
8.67
 510,170 8.72 8.72 8.59 469,600 409,680 2.0
16/10/2012
8.72
 129,260 8.49 8.72 8.49 282,190 256,850 0.8
15/10/2012
8.49
 98,480 8.49 8.51 8.46 273,080 204,580 2.2
12/10/2012
8.49
 116,650 8.43 8.51 8.43 360,429 200,459 5.1
11/10/2012
8.43
 283,460 8.54 8.57 8.43 222,070 94,230 4.1
10/10/2012
8.54
 195,690 8.35 8.62 8.35 33,320 32,440 0.0
09/10/2012
8.35
 223,740 7.96 8.35 8.30 94,770 29,010 2.1
08/10/2012
7.96
 200,510 7.59 7.96 7.77 46,030 2,230 1.3
05/10/2012
7.59
 162,400 7.24 7.59 7.30 442,160 365,500 2.2
04/10/2012
7.24
 99,930 7.27 7.30 7.14 305,430 301,000 0.1
03/10/2012
7.27
 103,490 7.24 7.35 7.24 39,710 8,560 0.9
02/10/2012
7.24
 95,010 7.27 7.32 7.22 74,960 0 2.1
01/10/2012
7.27
 241,650 7.40 7.40 7.19 243,800 76,600 4.6
28/09/2012
7.40
 396,870 7.53 7.53 7.35 935,980 576,220 10.1
27/09/2012
7.53
 421,940 7.35 7.67 7.38 352,850 64,980 8.3
26/09/2012
7.35
 224,890 7.35 7.48 7.24 126,740 29,540 2.7
25/09/2012
7.35
 581,190 7.01 7.35 7.32 301,650 442,670 -3.9
24/09/2012
7.01
 538,980 6.69 7.01 6.95 417,730 825,090 -10.8
21/09/2012
6.69
 1,010,080 7.03 7.38 6.69 667,350 1,019,040 -9.1
20/09/2012
7.03
 494,790 6.71 7.03 6.40 71,300 402,400 -8.5
19/09/2012
6.71
 151,260 7.06 7.06 6.71 5,140 123,810 -3.0
18/09/2012
7.06
 69,570 7.14 7.14 6.93 2,600 40,680 -1.0
17/09/2012
7.14
 73,800 7.40 7.40 7.14 8,760 26,130 -0.5
14/09/2012
7.40
 126,510 7.40 7.53 7.35 187,960 233,390 -1.3
13/09/2012
7.40
 114,650 7.40 7.53 7.24 50 60,000 -1.7
12/09/2012
7.40
 60,720 7.14 7.40 6.95 1,000 27,770 -0.7
11/09/2012
7.14
 161,130 7.14 7.19 6.93 600 96,450 -2.6
10/09/2012
7.14
 246,260 7.38 7.38 7.03 42,270 33,660 0.2
07/09/2012
7.38
 116,000 7.75 7.80 7.38 1,050 37,630 -1.0
06/09/2012
7.75
 116,270 8.06 8.06 7.67 2,850 5,000 -0.1
05/09/2012
8.06
 72,280 8.30 8.30 8.04 5,610 3,100 0.1
04/09/2012
8.30
 97,920 8.46 8.46 8.30 25,150 34,170 -0.3
31/08/2012
8.46
 63,090 8.70 8.70 8.46 2,300 22,010 -0.6
30/08/2012
8.70
 239,260 8.54 8.72 8.51 159,980 75,810 2.8
29/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/08/2012
8.54
 56,020 8.35 8.59 8.04 2,510 24,160 -0.7
28/08/2012
8.35
 103,410 8.15 8.35 8.15 58,000 4,500 2.0
27/08/2012
8.15
 92,560 8.37 8.37 8.04 1,350 32,490 -1.2
24/08/2012
8.37
 84,530 8.37 8.44 8.02 42,630 12,900 1.1
23/08/2012
8.37
 80,970 8.44 8.50 8.02 24,810 0 0.9
22/08/2012
8.44
 101,930 8.24 8.48 8.26 11,970 80,000 -2.6
21/08/2012
8.24
 173,150 8.61 8.61 8.20 54,510 89,170 -1.3
20/08/2012
8.61
 129,800 8.42 8.64 8.42 45,960 29,320 0.6
17/08/2012
8.42
 83,400 8.35 8.42 8.26 35,110 6,220 1.1
16/08/2012
8.35
 66,930 8.35 8.42 8.28 400 3,020 -0.1
15/08/2012
8.35
 57,140 8.37 8.37 8.31 450 500 -0.0
14/08/2012
8.37
 95,980 8.37 8.37 8.31 32,070 55,930 -0.9
13/08/2012
8.37
 62,140 8.35 8.37 8.33 56,350 35,530 0.8
10/08/2012
8.35
 78,020 8.53 8.53 8.35 2,960 20,000 -0.0
09/08/2012
8.53
 81,090 8.55 8.55 8.50 61,700 69,350 -0.3
08/08/2012
8.55
 57,870 8.53 8.55 8.48 3,040 20,680 -0.7
07/08/2012
8.53
 102,400 8.50 8.55 8.48 21,020 56,350 -1.4
06/08/2012
8.50
 70,660 8.48 8.55 8.37 1,500 33,530 -1.2
03/08/2012
8.48
 56,700 8.44 8.48 8.37 1,001,050 303,710 26.4
02/08/2012
8.44
 46,440 8.39 8.46 8.37 0 3,420 -0.1
01/08/2012
8.39
 41,550 8.48 8.48 8.35 700 7,040 -0.2
31/07/2012
8.48
 55,120 8.44 8.48 8.31 86,500 88,090 -0.1
30/07/2012
8.44
 112,180 8.53 8.53 8.11 163,980 171,580 -0.3
27/07/2012
8.53
 36,350 8.48 8.53 8.39 14,300 1,860 0.5
26/07/2012
8.48
 54,830 8.48 8.57 8.26 10,300 19,660 -0.4
25/07/2012: Cổ tức tiền mặt tỉ lệ: 12%
25/07/2012
8.48
 63,990 8.53 8.77 8.37 19,700 31,060 -0.4
24/07/2012
8.53
 68,560 8.55 8.55 8.31 1,000 22,600 -0.9
23/07/2012
8.55
 57,320 8.55 8.55 8.33 6,690 3,030 0.1
20/07/2012
8.55
 124,120 8.53 8.91 8.55 112,180 124,460 -0.5
19/07/2012
8.53
 125,610 8.53 8.53 8.44 66,440 48,660 0.7
18/07/2012
8.53
 81,440 8.55 8.55 8.46 40,790 22,230 0.7
17/07/2012
8.55
 88,070 8.55 8.55 8.38 62,430 23,460 1.6
16/07/2012
8.55
 65,340 8.57 8.57 8.50 45,100 25,000 0.8
13/07/2012
8.57
 61,060 8.59 8.59 8.50 1,090 7,040 -0.2
12/07/2012
8.59
 62,650 8.59 8.59 8.40 0 13,500 -0.5
11/07/2012
8.59
 45,670 8.55 8.87 8.33 10 0 0.0
10/07/2012
8.55
 86,550 8.55 8.55 8.29 457,290 46,080 16.5
09/07/2012
8.55
 96,070 8.87 8.87 8.44 1,520 63,770 -2.5
06/07/2012
8.87
 68,000 8.76 8.87 8.65 500 1,000 -0.0
05/07/2012
8.76
 59,220 8.85 8.85 8.57 50,200 50,710 -0.0
04/07/2012
8.85
 65,990 8.85 8.95 8.55 3,000 6,230 -0.1
03/07/2012
8.85
 63,100 8.91 8.91 8.76 5,000 4,930 0.0
02/07/2012
8.91
 52,850 8.76 8.93 8.76 2,190 150 0.1
29/06/2012
8.76
 151,650 8.59 8.95 8.59 96,400 47,070 2.0
28/06/2012
8.59
 192,890 8.50 8.59 8.38 101,680 107,460 -0.2
27/06/2012
8.50
 125,610 8.48 8.50 8.46 100,150 119,580 -0.8

Chính sách bảo mật | Điều khoản sử dụng |