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)
26/06/2012
8.48
 72,000 8.44 8.48 8.44 154,000 4,360 6.0
25/06/2012
8.44
 87,980 8.57 8.57 8.33 105,810 30,850 3.0
22/06/2012
8.57
 64,790 8.63 8.65 8.29 24,200 5,900 0.7
21/06/2012
8.63
 110,580 8.70 8.70 8.33 5,280 44,470 -1.5
20/06/2012
8.70
 61,020 8.72 8.72 8.44 1,500 0 0.1
19/06/2012
8.72
 141,390 8.74 8.74 8.31 60,230 56,580 0.1
18/06/2012
8.74
 85,630 8.76 8.93 8.68 264,500 220,000 1.8
15/06/2012
8.76
 377,560 8.40 8.76 8.35 535,340 347,430 7.5
14/06/2012
8.40
 61,750 8.40 8.40 8.25 90,000 85,000 0.2
13/06/2012
8.40
 79,410 8.42 8.44 8.25 81,890 70,000 0.5
12/06/2012
8.42
 60,000 8.53 8.53 8.23 81,390 87,700 -0.2
11/06/2012
8.53
 68,460 8.40 8.55 8.33 65,900 52,000 0.6
08/06/2012
8.40
 56,620 8.33 8.44 8.23 4,840 0 0.2
07/06/2012
8.33
 88,110 8.03 8.40 8.08 94,600 104,190 -0.4
06/06/2012
8.03
 109,820 7.91 8.03 7.71 87,100 83,680 0.1
05/06/2012
7.91
 93,450 7.91 8.10 7.61 2,000 28,170 -1.0
04/06/2012
7.91
 81,270 7.93 8.16 7.54 185,920 211,350 -0.9
01/06/2012
7.93
 110,660 8.33 8.33 7.93 5,400 46,510 -1.6
31/05/2012
8.33
 58,290 8.44 8.44 8.27 120 10,460 -0.4
30/05/2012
8.44
 76,800 8.40 8.48 8.33 11,800 4,230 0.3
29/05/2012
8.40
 68,120 8.40 8.40 8.23 150 1,840 -0.1
28/05/2012
8.40
 64,290 8.44 8.55 8.33 430 620 -0.0
25/05/2012
8.44
 85,240 8.35 8.44 8.12 10 200 -0.0
24/05/2012
8.35
 55,590 8.38 8.38 8.12 1,850 100 0.1
23/05/2012
8.38
 34,450 8.44 8.55 8.12 1,000 940 0.0
22/05/2012
8.44
 87,160 8.42 8.44 8.29 94,000 85,570 0.3
21/05/2012
8.42
 329,060 8.85 8.85 8.42 8,120 300,210 -11.5
18/05/2012
8.85
 66,390 9.29 9.29 8.85 3,420 55,300 -2.2
17/05/2012
9.29
 124,920 9.32 9.32 8.87 7,200 83,500 -3.3
16/05/2012
9.32
 284,830 9.34 9.34 8.89 60,530 233,100 -7.3
15/05/2012
9.34
 40,060 9.83 9.83 9.34 0 33,250 -1.5
14/05/2012
9.83
 57,650 9.98 9.98 9.64 2,480 210 0.1
11/05/2012
9.98
 77,590 9.98 10.00 9.83 15,100 0 0.7
10/05/2012
9.98
 72,910 10.02 10.02 9.81 3,480 22,710 -0.9
09/05/2012
10.02
 169,530 10.02 10.04 9.57 64,500 106,290 -1.9
08/05/2012
10.02
 112,910 10.24 10.24 9.94 7,480 9,850 -0.1
07/05/2012
10.24
 111,500 10.15 10.49 10.15 30,990 31,820 -0.0
04/05/2012
10.15
 102,500 10.04 10.26 9.96 65,270 11,060 2.6
03/05/2012
10.04
 113,340 9.62 10.09 9.40 38,890 15,080 1.1
02/05/2012
9.62
 79,940 9.51 9.62 9.51 42,270 200 1.9
27/04/2012
9.51
 115,150 9.17 9.51 9.00 400 10,000 -0.4
26/04/2012
9.17
 71,240 9.19 9.19 8.97 163,720 5,890 6.8
25/04/2012
9.19
 66,620 9.06 9.27 9.08 3,050 200 0.1
24/04/2012
9.06
 181,870 8.97 9.06 8.59 2,252,620 2,143,620 4.6
23/04/2012
8.97
 121,160 8.97 9.08 8.87 36,970 19,070 0.8
20/04/2012
8.97
 127,980 9.08 9.17 8.65 2,300 44,030 -1.7
19/04/2012
9.08
 161,700 9.27 9.27 8.97 24,000 49,750 -1.1
18/04/2012
9.27
 130,180 9.40 9.44 9.17 12,720 17,220 -0.2
17/04/2012
9.40
 265,630 9.00 9.40 8.93 388,740 154,270 10.1
16/04/2012
9.00
 116,170 8.97 9.00 8.87 11,040 35,300 -1.0
13/04/2012
8.97
 132,830 8.97 9.15 8.89 20,800 27,350 -0.3
12/04/2012
8.97
 218,090 8.93 8.97 8.91 12,070 80,800 -2.9
11/04/2012
8.93
 152,250 8.89 9.27 8.87 16,900 48,210 -1.3
10/04/2012
8.89
 112,050 8.87 8.89 8.72 1,550 19,000 -0.7
09/04/2012
8.87
 90,630 8.76 8.87 8.68 4,450 16,430 -0.5
06/04/2012
8.76
 90,990 8.65 8.97 8.65 14,900 7,400 0.3
05/04/2012
8.65
 102,030 8.55 8.65 8.44 2,100 1,170 0.0
04/04/2012
8.55
 91,560 8.55 8.59 8.48 102,900 101,610 0.1
03/04/2012
8.55
 84,570 8.46 8.55 8.35 1,000 6,000 -0.2
30/03/2012
8.46
 94,820 8.16 8.48 8.21 28,840 5,520 0.9
29/03/2012
8.16
 91,370 8.55 8.55 8.16 10,000 500 0.4
28/03/2012
8.55
 72,450 8.55 8.55 8.40 1,200 0 0.0
27/03/2012
8.55
 68,930 8.59 8.59 8.44 83,470 15,390 2.7
26/03/2012
8.59
 171,610 8.59 8.59 8.44 106,700 81,150 1.0
23/03/2012
8.59
 188,960 8.61 8.63 8.48 103,360 144,960 -1.7
22/03/2012
8.61
 93,570 8.61 8.65 8.42 350 14,360 -0.6
21/03/2012
8.61
 264,590 8.59 8.74 8.46 175,180 291,930 -4.7
20/03/2012
8.59
 90,410 8.59 8.61 8.55 148,630 100,000 2.0
19/03/2012
8.59
 68,760 8.63 8.63 8.44 21,250 19,410 0.1
16/03/2012
8.63
 223,150 8.23 8.63 8.25 192,680 5,560 7.5
15/03/2012
8.23
 142,160 7.88 8.23 7.78 71,840 3,150 2.6
14/03/2012
7.88
 151,520 7.78 7.88 7.61 215,470 38,840 6.5
13/03/2012
7.78
 89,120 7.69 7.78 7.50 11,680 37,310 -0.9
12/03/2012
7.69
 122,930 7.84 7.84 7.48 8,950 15,610 -0.2
09/03/2012
7.84
 66,470 7.82 7.88 7.69 18,700 0 0.7
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/03/2012
7.82
 180,140 7.74 7.99 7.80 140,890 65,920 2.7
07/03/2012
7.74
 187,660 7.67 7.74 7.45 291,520 66,110 8.3
06/03/2012
7.67
 150,500 7.69 7.86 7.65 135,600 109,650 1.0
05/03/2012
7.69
 130,850 7.34 7.69 7.51 209,930 40,290 6.2
02/03/2012
7.34
 207,730 7.36 7.45 7.24 1,930 100,450 -3.5
01/03/2012
7.36
 106,480 7.36 7.36 7.14 10,850 0 0.4
29/02/2012
7.36
 156,920 7.74 7.74 7.36 54,810 130,330 -2.7
28/02/2012
7.74
 161,100 7.76 7.82 7.57 28,500 28,230 0.0
27/02/2012
7.76
 259,540 7.65 7.76 7.49 268,980 51,150 8.1
24/02/2012
7.65
 247,440 7.32 7.65 7.57 443,510 228,510 7.9
23/02/2012
7.32
 172,640 7.24 7.32 7.16 36,740 55,750 -0.7
22/02/2012
7.24
 128,540 7.03 7.24 6.83 25,540 16,620 0.3
21/02/2012
7.03
 94,680 7.03 7.24 6.95 268,920 262,490 0.2
20/02/2012
7.03
 93,810 6.83 7.03 6.83 264,000 249,000 0.5
17/02/2012
6.83
 124,760 6.70 6.87 6.64 12,500 0 0.4
16/02/2012
6.70
 104,400 6.70 6.70 6.51 40,470 620 1.3
15/02/2012
6.70
 89,100 6.72 6.72 6.62 23,080 0 0.7
14/02/2012
6.72
 106,560 6.54 6.72 6.43 66,220 17,920 1.5
13/02/2012
6.54
 98,450 6.62 6.62 6.45 46,100 39,980 0.2
10/02/2012
6.62
 121,070 6.64 6.66 6.49 392,700 350,000 1.4
09/02/2012
6.64
 124,750 6.64 6.70 6.54 50,960 3,120 1.5
08/02/2012
6.64
 104,170 6.62 6.72 6.51 527,000 332,000 6.2
07/02/2012
6.62
 105,390 6.72 6.72 6.45 21,360 25,690 -0.1
06/02/2012
6.72
 77,640 6.80 6.80 6.49 270,990 297,350 -0.8
03/02/2012
6.80
 215,200 6.49 6.80 6.54 446,560 349,940 3.1

Chính sách bảo mật | Điều khoản sử dụng |