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)
22/11/2011
6.55
 129,180 6.55 6.55 6.36 14,690 1,000 0.4
21/11/2011
6.55
 117,110 6.55 6.55 6.34 0 0 0
18/11/2011
6.55
 127,460 6.59 6.59 6.34 0 24,790 -0.8
17/11/2011
6.59
 153,330 6.68 6.68 6.42 38,050 33,300 0.2
16/11/2011
6.68
 199,580 6.70 6.80 6.51 216,420 207,910 0.3
15/11/2011
6.70
 104,760 6.76 6.76 6.51 9,500 27,320 -0.6
14/11/2011
6.76
 121,870 6.86 6.86 6.55 100,500 150,160 -1.6
11/11/2011
6.86
 120,420 6.89 6.91 6.55 55,600 31,850 0.8
10/11/2011
6.89
 99,240 6.82 6.91 6.74 66,050 690 2.2
09/11/2011
6.82
 97,650 6.91 6.91 6.76 1,600,400 15,020 52.3
08/11/2011
6.91
 106,680 7.01 7.01 6.84 414,000 535,550 -3.9
07/11/2011
7.01
 121,350 7.01 7.01 6.89 5,860 760 0.2
04/11/2011
7.01
 113,690 7.07 7.09 6.95 20,000 24,090 -0.1
03/11/2011
7.07
 113,570 7.07 7.07 6.97 0 0 0
02/11/2011
7.07
 137,690 7.07 7.07 6.97 35,930 39,920 -0.1
01/11/2011
7.07
 120,740 7.07 7.07 6.97 19,160 23,410 -0.1
31/10/2011
7.07
 130,040 7.09 7.09 7.01 35,800 28,690 0.2
28/10/2011
7.09
 142,850 7.03 7.12 6.93 45,100 1,900 1.5
27/10/2011
7.03
 113,980 7.01 7.05 6.91 4,500 0 0.2
26/10/2011
7.01
 105,140 7.03 7.05 6.91 25,350 25,350 0
25/10/2011
7.03
 130,400 7.05 7.05 6.91 37,950 43,950 -0.2
24/10/2011
7.05
 118,190 7.03 7.07 6.86 16,790 0 0.6
21/10/2011
7.03
 136,260 7.01 7.09 6.95 72,250 43,460 1.0
20/10/2011
7.01
 115,870 7.03 7.03 6.86 110 0 0.0
19/10/2011
7.03
 165,680 7.09 7.09 6.91 600 66,630 -2.2
18/10/2011
7.09
 149,380 7.12 7.16 6.95 8,000 0 0.3
17/10/2011
7.12
 156,020 7.12 7.12 6.91 8,990 33,000 -0.8
14/10/2011
7.12
 111,030 7.07 7.16 7.05 6,640 0 0.2
13/10/2011
7.07
 131,800 7.09 7.16 6.97 0 12,620 -0.4
12/10/2011
7.09
 123,060 7.12 7.28 7.01 27,000 27,960 -0.0
11/10/2011
7.12
 139,030 7.12 7.30 7.03 20,140 39,360 -0.7
10/10/2011
7.12
 161,300 7.32 7.32 7.12 9,750 33,310 -0.8
07/10/2011
7.32
 139,920 7.51 7.53 7.32 100 11,690 -0.4
06/10/2011
7.51
 128,180 7.43 7.53 7.32 121,200 136,310 -0.5
05/10/2011
7.43
 123,440 7.32 7.47 7.26 135,800 105,000 1.1
04/10/2011
7.32
 159,820 7.41 7.41 7.26 41,140 11,430 1.0
03/10/2011
7.41
 158,700 7.45 7.45 7.30 66,700 45,930 0.7
30/09/2011
7.45
 194,600 7.47 7.47 7.43 198,000 11,180 6.6
29/09/2011
7.47
 159,860 7.47 7.47 7.30 151,500 140 5.4
28/09/2011
7.47
 185,880 7.47 7.49 7.35 41,300 46,980 -0.2
27/09/2011
7.47
 165,700 7.37 7.47 7.30 234,780 24,500 7.4
26/09/2011
7.37
 185,520 7.43 7.45 7.24 45,030 70,340 -0.9
23/09/2011
7.43
 166,290 7.43 7.47 7.32 24,920 0 0.9
22/09/2011
7.43
 199,700 7.28 7.43 7.12 2,320,000 20 80.7
21/09/2011
7.28
 196,750 7.28 7.32 7.22 5,190 20,240 -0.5
20/09/2011
7.28
 158,360 7.37 7.37 7.22 13,980 22,150 -0.3
19/09/2011
7.37
 109,210 7.37 7.37 7.30 0 23,850 -0.8
16/09/2011
7.37
 375,720 7.74 7.95 7.37 153,150 279,460 -4.5
15/09/2011
7.74
 207,350 7.74 7.74 7.37 20,130 91,090 -2.5
14/09/2011
7.74
 158,860 7.93 7.99 7.58 22,450 90,000 -2.5
13/09/2011
7.93
 146,330 7.95 7.95 7.74 31,760 1,250 1.1
12/09/2011
7.95
 133,520 7.99 8.02 7.78 20,370 32,540 -0.5
09/09/2011
7.99
 139,620 7.95 8.08 7.89 46,590 0 1.8
08/09/2011
7.95
 245,020 7.81 8.14 7.83 31,430 5,000 1.0
07/09/2011
7.81
 115,670 7.74 7.81 7.70 12,650 80 0.5
06/09/2011
7.74
 142,950 7.95 7.95 7.74 11,700 500 0.4
05/09/2011
7.95
 113,660 8.14 8.14 7.91 1,810 56,150 -2.1
01/09/2011
8.14
 111,900 8.16 8.22 7.95 20,000 0 0.8
31/08/2011
8.16
 229,450 8.06 8.16 7.85 149,370 64,550 3.3
30/08/2011
8.06
 149,700 7.85 8.06 7.85 74,880 22,400 2.0
29/08/2011
7.85
 208,150 7.74 7.93 7.66 42,180 76,220 -1.2
26/08/2011
7.74
 146,220 7.74 7.85 7.72 31,700 50 1.2
25/08/2011
7.74
 168,900 7.49 7.74 7.43 1,825,000 5,590 65.1
24/08/2011: Cổ tức tiền mặt tỉ lệ: 12%
24/08/2011
7.49
 202,170 7.28 7.53 7.37 25,100 12,250 0.5
23/08/2011
7.28
 161,430 7.28 7.48 7.26 214,030 660 7.9
22/08/2011
7.28
 194,820 6.94 7.28 7.06 55,450 1,280 1.9
19/08/2011
6.94
 171,340 6.86 6.94 6.68 49,200 13,170 1.2
18/08/2011
6.86
 172,690 6.57 6.86 6.59 62,020 2,250 2.0
17/08/2011
6.57
 256,030 6.33 6.57 6.41 100,000 5,000 3.0
16/08/2011
6.33
 326,410 6.27 6.33 6.21 148,220 55,190 2.9
15/08/2011
6.27
 499,920 6.25 6.27 6.23 5,100 150 0.2
12/08/2011
6.25
 156,060 6.23 6.25 6.19 42,900 6,210 1.1
11/08/2011
6.23
 193,090 6.19 6.23 6.01 1,400 16,080 -0.5
10/08/2011
6.19
 196,650 6.17 6.21 6.15 20,200 60,900 -1.2
09/08/2011
6.17
 242,290 6.25 6.25 6.01 20,000 42,550 -0.7
08/08/2011
6.25
 298,710 6.19 6.31 6.21 4,910 76,230 -2.2
05/08/2011
6.19
 315,030 6.15 6.25 6.15 25,000 44,680 -0.6
04/08/2011
6.15
 294,640 6.15 6.21 6.15 20,200 79,080 -1.8
03/08/2011
6.15
 245,960 6.21 6.21 6.09 385,580 167,870 6.6
02/08/2011
6.21
 280,420 6.33 6.33 6.19 225,150 178,670 1.4
01/08/2011
6.33
 286,900 6.19 6.33 6.17 60,220 103,920 -1.4
29/07/2011
6.19
 273,090 6.21 6.21 6.15 91,050 76,310 0.4
28/07/2011
6.21
 281,680 6.23 6.23 6.17 85,950 73,510 0.4
27/07/2011
6.23
 194,420 6.27 6.35 6.19 4,000 14,960 -0.3
26/07/2011
6.27
 225,940 6.29 6.37 6.19 41,820 45,330 -0.1
25/07/2011
6.29
 217,900 6.39 6.39 6.29 22,100 30,110 -0.3
22/07/2011
6.39
 178,270 6.37 6.47 6.27 20,180 26,430 -0.2
21/07/2011
6.37
 242,090 6.43 6.47 6.37 57,000 38,060 0.6
20/07/2011
6.43
 723,060 6.45 6.47 6.27 100,580 81,920 0.6
19/07/2011
6.45
 127,420 6.47 6.49 6.21 20,000 37,300 -0.6
18/07/2011
6.47
 20,372 6.51 6.51 6.39 20,500 46,560 -0.8
15/07/2011
6.51
 156,650 6.47 6.57 6.37 20,000 33,430 -0.4
14/07/2011
6.47
 185,760 6.41 6.51 6.37 50 45,410 -1.4
13/07/2011
6.41
 269,410 6.72 6.88 6.39 50,100 78,480 -0.9
12/07/2011
6.72
 170,320 7.02 7.02 6.72 100 57,010 -1.9
11/07/2011
7.02
 132,580 7.04 7.08 6.88 270 11,090 -0.4
08/07/2011
7.04
 99,460 7.08 7.08 6.98 1,550 0 0.1
07/07/2011
7.08
 137,510 7.08 7.10 7.02 20,100 33,570 -0.5
06/07/2011
7.08
 117,550 7.10 7.18 7.06 10 18,250 -0.6
05/07/2011
7.10
 124,380 7.12 7.18 7.10 100 20,110 -0.7

Chính sách bảo mật | Điều khoản sử dụng |