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)
19/04/2012
9.19
 161,700 9.38 9.38 9.08 24,000 49,750 -1.1
18/04/2012
9.38
 130,180 9.51 9.56 9.28 12,720 17,220 -0.2
17/04/2012
9.51
 265,630 9.10 9.51 9.04 388,740 154,270 10.1
16/04/2012
9.10
 116,170 9.08 9.10 8.97 11,040 35,300 -1.0
13/04/2012
9.08
 132,830 9.08 9.25 8.99 20,800 27,350 -0.3
12/04/2012
9.08
 218,090 9.04 9.08 9.02 12,070 80,800 -2.9
11/04/2012
9.04
 152,250 8.99 9.38 8.97 16,900 48,210 -1.3
10/04/2012
8.99
 112,050 8.97 8.99 8.82 1,550 19,000 -0.7
09/04/2012
8.97
 90,630 8.86 8.97 8.78 4,450 16,430 -0.5
06/04/2012
8.86
 90,990 8.76 9.08 8.76 14,900 7,400 0.3
05/04/2012
8.76
 102,030 8.65 8.76 8.54 2,100 1,170 0.0
04/04/2012
8.65
 91,560 8.65 8.69 8.58 102,900 101,610 0.1
03/04/2012
8.65
 84,570 8.56 8.65 8.45 1,000 6,000 -0.2
30/03/2012
8.56
 94,820 8.26 8.58 8.30 28,840 5,520 0.9
29/03/2012
8.26
 91,370 8.65 8.65 8.26 10,000 500 0.4
28/03/2012
8.65
 72,450 8.65 8.65 8.50 1,200 0 0.0
27/03/2012
8.65
 68,930 8.69 8.69 8.54 83,470 15,390 2.7
26/03/2012
8.69
 171,610 8.69 8.69 8.54 106,700 81,150 1.0
23/03/2012
8.69
 188,960 8.71 8.73 8.58 103,360 144,960 -1.7
22/03/2012
8.71
 93,570 8.71 8.76 8.52 350 14,360 -0.6
21/03/2012
8.71
 264,590 8.69 8.84 8.56 175,180 291,930 -4.7
20/03/2012
8.69
 90,410 8.69 8.71 8.65 148,630 100,000 2.0
19/03/2012
8.69
 68,760 8.73 8.73 8.54 21,250 19,410 0.1
16/03/2012
8.73
 223,150 8.32 8.73 8.35 192,680 5,560 7.5
15/03/2012
8.32
 142,160 7.98 8.32 7.87 71,840 3,150 2.6
14/03/2012
7.98
 151,520 7.87 7.98 7.70 215,470 38,840 6.5
13/03/2012
7.87
 89,120 7.78 7.87 7.59 11,680 37,310 -0.9
12/03/2012
7.78
 122,930 7.93 7.93 7.57 8,950 15,610 -0.2
09/03/2012
7.93
 66,470 7.91 7.98 7.78 18,700 0 0.7
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/03/2012
7.91
 180,140 7.83 8.09 7.89 140,890 65,920 2.7
07/03/2012
7.83
 187,660 7.76 7.83 7.53 291,520 66,110 8.3
06/03/2012
7.76
 150,500 7.78 7.95 7.74 135,600 109,650 1.0
05/03/2012
7.78
 130,850 7.43 7.78 7.60 209,930 40,290 6.2
02/03/2012
7.43
 207,730 7.45 7.53 7.32 1,930 100,450 -3.5
01/03/2012
7.45
 106,480 7.45 7.45 7.22 10,850 0 0.4
29/02/2012
7.45
 156,920 7.83 7.83 7.45 54,810 130,330 -2.7
28/02/2012
7.83
 161,100 7.85 7.91 7.66 28,500 28,230 0.0
27/02/2012
7.85
 259,540 7.74 7.85 7.58 268,980 51,150 8.1
24/02/2012
7.74
 247,440 7.41 7.74 7.66 443,510 228,510 7.9
23/02/2012
7.41
 172,640 7.32 7.41 7.24 36,740 55,750 -0.7
22/02/2012
7.32
 128,540 7.12 7.32 6.91 25,540 16,620 0.3
21/02/2012
7.12
 94,680 7.12 7.32 7.03 268,920 262,490 0.2
20/02/2012
7.12
 93,810 6.91 7.12 6.91 264,000 249,000 0.5
17/02/2012
6.91
 124,760 6.78 6.95 6.72 12,500 0 0.4
16/02/2012
6.78
 104,400 6.78 6.78 6.59 40,470 620 1.3
15/02/2012
6.78
 89,100 6.80 6.80 6.70 23,080 0 0.7
14/02/2012
6.80
 106,560 6.61 6.80 6.51 66,220 17,920 1.5
13/02/2012
6.61
 98,450 6.70 6.70 6.53 46,100 39,980 0.2
10/02/2012
6.70
 121,070 6.72 6.74 6.57 392,700 350,000 1.4
09/02/2012
6.72
 124,750 6.72 6.78 6.61 50,960 3,120 1.5
08/02/2012
6.72
 104,170 6.70 6.80 6.59 527,000 332,000 6.2
07/02/2012
6.70
 105,390 6.80 6.80 6.53 21,360 25,690 -0.1
06/02/2012
6.80
 77,640 6.89 6.89 6.57 270,990 297,350 -0.8
03/02/2012
6.89
 215,200 6.57 6.89 6.61 446,560 349,940 3.1
02/02/2012
6.57
 245,930 6.32 6.57 6.36 228,640 263,050 -1.1
01/02/2012
6.32
 233,810 6.38 6.38 6.07 225,150 148,000 2.3
31/01/2012
6.38
 154,510 6.17 6.42 6.24 110,230 32,340 2.4
30/01/2012
6.17
 100,870 5.92 6.17 5.99 137,300 119,740 0.5
20/01/2012
5.92
 65,390 5.65 5.92 5.76 1,008,387 985,757 0.6
19/01/2012
5.65
 180,890 5.44 5.69 5.46 103,110 98,250 0.1
18/01/2012
5.44
 235,500 5.36 5.52 5.36 38,000 110,460 -1.9
17/01/2012
5.36
 131,300 5.19 5.44 5.19 193,750 110,450 2.1
16/01/2012
5.19
 60,950 5.17 5.19 5.02 5,500 4,360 0.0
13/01/2012
5.17
 112,750 5.19 5.19 5.00 45,510 65,000 -0.5
12/01/2012
5.19
 130,840 5.23 5.23 5.00 20,000 100,000 -2.0
11/01/2012
5.23
 78,980 5.23 5.34 5.19 11,000 15,950 -0.1
10/01/2012
5.23
 163,250 5.21 5.23 5.13 102,010 74,590 0.7
09/01/2012
5.21
 74,960 5.25 5.25 5.00 650 70 0.0
06/01/2012
5.25
 79,030 5.46 5.46 5.23 5,050 9,080 -0.1
05/01/2012
5.46
 56,480 5.52 5.52 5.25 1,000 870 0.0
04/01/2012
5.52
 90,210 5.61 5.63 5.42 1,010 35,450 -0.9
03/01/2012
5.61
 76,310 5.44 5.65 5.59 0 380 -0.0
30/12/2011
5.44
 134,320 5.25 5.46 5.27 275,000 12,010 6.8
29/12/2011
5.25
 139,570 5.02 5.25 5.09 36,000 0 0.9
28/12/2011
5.02
 48,900 4.96 5.02 4.92 2,960 0 0.1
27/12/2011
4.96
 161,620 5.00 5.00 4.83 51,920 0 1.2
26/12/2011
5.00
 177,300 5.02 5.02 4.83 41,030 13,390 0.6
23/12/2011
5.02
 233,300 5.15 5.15 4.90 140,370 70,470 1.6
22/12/2011
5.15
 435,000 5.40 5.44 5.15 192,300 298,870 -2.6
21/12/2011
5.40
 188,470 5.44 5.44 5.23 79,830 68,170 0.3
20/12/2011
5.44
 263,980 5.55 5.59 5.34 135,700 158,170 -0.6
19/12/2011
5.55
 196,060 5.55 5.59 5.44 202,020 132,710 1.8
16/12/2011
5.55
 729,410 5.82 5.82 5.55 429,900 486,640 -1.5
15/12/2011
5.82
 246,060 6.11 6.11 5.82 210,050 189,890 0.6
14/12/2011
6.11
 190,840 6.11 6.11 5.82 8,980 38,030 -0.8
13/12/2011
6.11
 200,780 6.28 6.28 6.03 350 47,710 -1.4
12/12/2011
6.28
 189,960 6.28 6.32 6.17 3,000 14,370 -0.3
09/12/2011
6.28
 128,010 6.17 6.34 6.17 30,710 37,270 -0.2
08/12/2011
6.17
 138,460 6.49 6.49 6.17 0 12,870 -0.4
07/12/2011
6.49
 169,530 6.49 6.49 6.32 0 5,350 -0.2
06/12/2011
6.49
 178,650 6.55 6.55 6.36 150,000 156,900 -0.2
05/12/2011
6.55
 164,050 6.53 6.55 6.38 100,000 118,510 -0.6
02/12/2011
6.53
 132,900 6.51 6.53 6.34 100,000 106,100 -0.2
01/12/2011
6.51
 123,610 6.53 6.53 6.32 0 0 0
30/11/2011
6.53
 118,450 6.53 6.53 6.34 0 0 0
29/11/2011
6.53
 116,850 6.51 6.53 6.32 300,000 300,530 -0.0
28/11/2011
6.51
 121,310 6.51 6.51 6.28 116,000 149,860 -1.0
25/11/2011
6.51
 109,320 6.49 6.53 6.34 0 9,610 -0.3
24/11/2011
6.49
 134,920 6.55 6.55 6.34 60,730 65,430 -0.1
23/11/2011
6.55
 113,040 6.55 6.59 6.38 49,320 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |