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)
07/09/2011
7.71
 115,670 7.65 7.71 7.61 12,650 80 0.5
06/09/2011
7.65
 142,950 7.86 7.86 7.65 11,700 500 0.4
05/09/2011
7.86
 113,660 8.05 8.05 7.82 1,810 56,150 -2.1
01/09/2011
8.05
 111,900 8.07 8.13 7.86 20,000 0 0.8
31/08/2011
8.07
 229,450 7.96 8.07 7.76 149,370 64,550 3.3
30/08/2011
7.96
 149,700 7.76 7.96 7.76 74,880 22,400 2.0
29/08/2011
7.76
 208,150 7.65 7.84 7.57 42,180 76,220 -1.2
26/08/2011
7.65
 146,220 7.65 7.76 7.63 31,700 50 1.2
25/08/2011
7.65
 168,900 7.40 7.65 7.34 1,825,000 5,590 65.1
24/08/2011: Cổ tức tiền mặt tỉ lệ: 12%
24/08/2011
7.40
 202,170 7.20 7.45 7.28 25,100 12,250 0.5
23/08/2011
7.20
 161,430 7.20 7.40 7.18 214,030 660 7.9
22/08/2011
7.20
 194,820 6.86 7.20 6.98 55,450 1,280 1.9
19/08/2011
6.86
 171,340 6.78 6.86 6.60 49,200 13,170 1.2
18/08/2011
6.78
 172,690 6.50 6.78 6.52 62,020 2,250 2.0
17/08/2011
6.50
 256,030 6.26 6.50 6.34 100,000 5,000 3.0
16/08/2011
6.26
 326,410 6.20 6.26 6.14 148,220 55,190 2.9
15/08/2011
6.20
 499,920 6.18 6.20 6.16 5,100 150 0.2
12/08/2011
6.18
 156,060 6.16 6.18 6.12 42,900 6,210 1.1
11/08/2011
6.16
 193,090 6.12 6.16 5.94 1,400 16,080 -0.5
10/08/2011
6.12
 196,650 6.10 6.14 6.08 20,200 60,900 -1.2
09/08/2011
6.10
 242,290 6.18 6.18 5.94 20,000 42,550 -0.7
08/08/2011
6.18
 298,710 6.12 6.24 6.14 4,910 76,230 -2.2
05/08/2011
6.12
 315,030 6.08 6.18 6.08 25,000 44,680 -0.6
04/08/2011
6.08
 294,640 6.08 6.14 6.08 20,200 79,080 -1.8
03/08/2011
6.08
 245,960 6.14 6.14 6.02 385,580 167,870 6.6
02/08/2011
6.14
 280,420 6.26 6.26 6.12 225,150 178,670 1.4
01/08/2011
6.26
 286,900 6.12 6.26 6.10 60,220 103,920 -1.4
29/07/2011
6.12
 273,090 6.14 6.14 6.08 91,050 76,310 0.4
28/07/2011
6.14
 281,680 6.16 6.16 6.10 85,950 73,510 0.4
27/07/2011
6.16
 194,420 6.20 6.28 6.12 4,000 14,960 -0.3
26/07/2011
6.20
 225,940 6.22 6.30 6.12 41,820 45,330 -0.1
25/07/2011
6.22
 217,900 6.32 6.32 6.22 22,100 30,110 -0.3
22/07/2011
6.32
 178,270 6.30 6.40 6.20 20,180 26,430 -0.2
21/07/2011
6.30
 242,090 6.36 6.40 6.30 57,000 38,060 0.6
20/07/2011
6.36
 723,060 6.38 6.40 6.20 100,580 81,920 0.6
19/07/2011
6.38
 127,420 6.40 6.42 6.14 20,000 37,300 -0.6
18/07/2011
6.40
 20,372 6.44 6.44 6.32 20,500 46,560 -0.8
15/07/2011
6.44
 156,650 6.40 6.50 6.30 20,000 33,430 -0.4
14/07/2011
6.40
 185,760 6.34 6.44 6.30 50 45,410 -1.4
13/07/2011
6.34
 269,410 6.64 6.80 6.32 50,100 78,480 -0.9
12/07/2011
6.64
 170,320 6.94 6.94 6.64 100 57,010 -1.9
11/07/2011
6.94
 132,580 6.96 7.00 6.80 270 11,090 -0.4
08/07/2011
6.96
 99,460 7.00 7.00 6.90 1,550 0 0.1
07/07/2011
7.00
 137,510 7.00 7.02 6.94 20,100 33,570 -0.5
06/07/2011
7.00
 117,550 7.02 7.10 6.98 10 18,250 -0.6
05/07/2011
7.02
 124,380 7.04 7.10 7.02 100 20,110 -0.7
04/07/2011
7.04
 160,680 7.32 7.32 7.04 15,000 14,720 0.0
01/07/2011
7.32
 122,900 7.60 7.60 7.22 1,500 22,790 -0.8
30/06/2011
7.60
 245,480 7.44 7.60 7.08 99,150 85,250 0.6
29/06/2011
7.44
 116,800 7.10 7.44 6.92 29,760 32,240 -0.1
28/06/2011
7.10
 257,960 7.16 7.20 7.08 94,790 38,290 2.0
27/06/2011
7.16
 269,300 7.02 7.16 6.92 184,600 72,000 4.0
24/06/2011
7.02
 170,960 6.92 7.04 6.92 41,010 0 1.4
23/06/2011
6.92
 119,740 7.06 7.06 6.92 10,000 1,750 0.3
22/06/2011
7.06
 113,270 7.10 7.18 6.98 200 0 0.0
21/06/2011
7.10
 117,620 6.98 7.10 6.88 8,210 0 0.3
20/06/2011
6.98
 111,370 7.14 7.18 6.98 600 100 0.0
17/06/2011
7.14
 170,950 7.24 7.24 7.14 45,200 16,000 1.0
16/06/2011
7.24
 317,650 7.24 7.28 7.12 204,960 143,560 2.2
15/06/2011
7.24
 234,140 7.28 7.28 7.20 4,138,860 58,960 148.5
14/06/2011
7.28
 137,500 7.30 7.30 7.10 51,950 27,850 0.9
13/06/2011
7.30
 125,720 7.36 7.36 7.30 40,530 36,490 0.1
10/06/2011
7.36
 232,450 7.32 7.38 7.26 165,600 29,370 5.0
09/06/2011
7.32
 163,370 7.38 7.38 7.20 105,680 38,630 2.5
08/06/2011
7.38
 89,460 7.50 7.50 7.20 23,570 13,370 0.4
07/06/2011
7.50
 72,620 7.40 7.50 7.30 44,000 21,850 0.8
06/06/2011
7.40
 85,550 7.46 7.46 7.30 51,100 37,300 0.5
03/06/2011
7.46
 135,030 7.46 7.66 7.30 30,200 68,810 -1.4
02/06/2011
7.46
 148,980 7.40 7.46 7.20 83,090 47,000 1.3
01/06/2011
7.40
 151,870 7.36 7.40 7.20 91,010 63,020 1.0
31/05/2011
7.36
 150,740 7.38 7.38 7.10 60,100 59,760 -0.0
30/05/2011
7.38
 84,020 7.40 7.40 7.20 76,000 73,960 0.1
27/05/2011
7.40
 147,300 7.20 7.40 7.14 66,560 23,810 1.5
26/05/2011
7.20
 64,020 7.00 7.20 6.66 34,610 0 1.2
25/05/2011
7.00
 55,920 7.04 7.04 6.70 20,000 170 0.7
24/05/2011
7.04
 153,680 7.04 7.04 6.70 70,000 93,830 -0.8
23/05/2011
7.04
 66,410 7.20 7.20 6.84 21,240 19,110 0.1
20/05/2011
7.20
 73,930 7.32 7.32 7.20 22,380 30,580 -0.3
19/05/2011
7.32
 93,160 7.40 7.40 7.10 50,200 32,780 0.6
18/05/2011
7.40
 89,210 7.60 7.60 7.22 50,000 31,100 0.7
17/05/2011
7.60
 92,100 7.60 7.68 7.56 63,200 7,080 2.1
16/05/2011
7.60
 90,480 7.80 7.86 7.60 30,600 36,680 -0.2
13/05/2011
7.80
 68,670 7.84 7.86 7.72 30,000 27,120 0.1
12/05/2011
7.84
 98,110 7.86 7.86 7.82 100,090 35,460 2.5
11/05/2011
7.86
 97,780 7.80 7.88 7.74 28,800 31,500 -0.1
10/05/2011
7.80
 85,670 7.76 7.80 7.68 29,300 12,000 0.7
09/05/2011
7.76
 123,940 7.76 7.96 7.76 55,200 1,250 2.1
06/05/2011
7.76
 105,220 7.90 7.90 7.70 25,000 10,260 0.6
05/05/2011
7.90
 71,880 7.98 7.98 7.80 11,790 1,170 0.4
04/05/2011
7.98
 95,140 8.10 8.10 7.80 100 11,740 -0.5
29/04/2011
8.10
 78,440 8.02 8.20 7.80 11,510 620 0.4
28/04/2011
8.02
 140,370 8.00 8.02 7.76 50 30,460 -1.2
27/04/2011
8.00
 133,740 8.10 8.10 7.74 24,750 56,180 -1.3
26/04/2011
8.10
 88,660 8.20 8.20 8.10 12,160 15,660 -0.1
25/04/2011
8.20
 94,270 8.18 8.30 8.12 10,000 28,340 -0.8
22/04/2011
8.18
 86,240 8.10 8.20 8.06 10,140 0 0.4
21/04/2011
8.10
 96,090 8.20 8.20 8.10 20,000 24,770 -0.2
20/04/2011
8.20
 128,110 8.22 8.22 8.16 75,370 41,310 1.4
19/04/2011
8.22
 123,220 8.28 8.28 8.10 45,570 38,160 0.3
18/04/2011
8.28
 9,601 8.34 8.36 8.16 5,990 11,670 -0.2

Chính sách bảo mật | Điều khoản sử dụng |