CTCP Tập đoàn KIDO (kdc)

50.40
0
(0%)
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
(2024-10-28) 		-0.60 -1.18% 12,721,200 -2,012,573 -100.6
49.95
51
50.40
2 tháng
(2024-09-26) 		0.69 1.39% 25,505,500 -2,385,573 -119.3
49.71
51.50
50.40
3 tháng
(2024-08-27) 		-4.25 -7.78% 40,782,400 -3,545,373 -180.7
49.71
54.75
50.40
6 tháng
(2024-05-29) 		-9.12 -15.32% 92,705,500 -7,635,649 -412.5
49.71
61.47
50.40
12 tháng
(2023-12-01) 		-6.11 -10.82% 186,000,200 -9,130,352 -504.4
49.71
61.47
50.40
24 tháng
(2022-12-06) 		-4.77 -8.64% 436,225,100 -17,846,831 -1,036.1
47.45
61.47
50.40
36 tháng
(2021-12-13) 		1.17 2.38% 799,699,700 -8,495,622 -384.4
44.28
62.68
50.40
60 tháng
(2019-12-23) 		36.76 269.63% 1,300,520,500 -11,288,450 -727.6
10.61
62.68
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2010
9.86
 122,500 9.54 9.86 9.54 29,330 700 1.8
22/01/2010
9.54
 153,000 9.78 9.86 9.47 14,800 0 0.9
21/01/2010
9.78
 242,970 9.86 9.86 9.39 72,980 1,960 4.4
20/01/2010
9.86
 164,850 10.17 10.33 9.86 42,791 43,041 -0.0
19/01/2010
10.17
 278,300 10.17 10.40 10.17 33,180 54,480 -1.4
18/01/2010
10.17
 266,100 10.25 10.25 9.78 22,130 0 1.4
15/01/2010
10.25
 203,380 10.40 10.40 10.01 38,210 151,310 -7.4
14/01/2010
10.40
 194,680 10.25 10.56 10.17 31,500 27,930 0.3
13/01/2010
10.25
 501,090 10.09 10.25 9.62 16,170 102,640 -5.7
12/01/2010
10.09
 924,630 10.56 10.56 10.09 38,950 243,870 -13.3
11/01/2010
10.56
 514,190 10.80 10.80 10.33 5,770 12,570 -0.5
08/01/2010
10.80
 883,520 11.34 11.58 10.80 9,590 86,800 -5.5
07/01/2010
11.34
 930,520 10.87 11.34 11.11 9,960 202,100 -13.9
06/01/2010
10.87
 1,248,130 10.40 10.87 10.64 400 202,140 -14.0
05/01/2010
10.40
 1,518,590 9.93 10.40 10.40 7,840 710,330 -46.7
04/01/2010
9.93
 658,010 9.47 9.93 9.62 0 169,100 -10.7
31/12/2009
9.47
 435,870 9.62 9.78 9.47 41,800 166,330 0
30/12/2009
9.62
 249,450 9.39 9.70 9.31 20 114,410 0
29/12/2009
9.39
 189,510 9.39 9.39 9.07 20,800 62,420 0
28/12/2009
9.39
 138,870 9.31 9.39 9.00 21,400 58,970 0
25/12/2009
9.31
 179,020 8.92 9.31 8.92 2,860 31,700 0
24/12/2009
8.92
 284,330 8.76 8.92 8.37 11,330 86,000 0
23/12/2009
8.76
 128,580 8.92 8.92 8.53 20 91,530 0
22/12/2009
8.92
 121,650 8.92 9.07 8.60 25,790 24,150 0
21/12/2009
8.92
 171,550 8.60 8.92 8.60 1,460 4,940 0
18/12/2009
8.60
 417,490 8.21 8.60 7.90 31,090 331,280 0
17/12/2009
8.21
 131,700 8.60 8.60 8.21 10 90,940 0
16/12/2009
8.60
 153,840 8.76 8.76 8.37 55,220 81,000 0
15/12/2009
8.76
 103,170 8.76 8.76 8.60 30,100 19,780 0
14/12/2009
8.76
 149,940 8.68 8.92 8.45 250 57,000 0
11/12/2009
8.68
 146,780 8.84 8.84 8.45 1,000 8,500 0
10/12/2009
8.84
 105,790 8.92 8.92 8.60 8,760 9,200 0
09/12/2009
8.92
 201,110 8.92 8.92 8.53 11,010 19,000 0
08/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
08/12/2009
8.92
 366,990 8.49 8.92 8.68 82,530 95,000 0
07/12/2009
8.49
 129,620 8.49 8.55 8.27 2,500 34,000 0
04/12/2009
8.49
 80,580 8.72 8.77 8.49 9,400 27,280 0
03/12/2009
8.72
 76,590 8.72 8.72 8.44 2,000 6,260 0
02/12/2009
8.72
 171,960 8.83 9.00 8.55 6,760 9,170 0
01/12/2009
8.83
 265,300 8.44 8.83 8.72 19,500 25,360 0
30/11/2009
8.44
 90,590 8.44 8.49 8.38 15,600 3,300 0
27/11/2009
8.44
 203,540 8.10 8.49 7.71 29,430 9,170 0
26/11/2009
8.10
 135,060 8.49 8.49 8.10 54,410 22,250 0
25/11/2009
8.49
 234,900 8.94 8.94 8.49 6,320 11,100 0
24/11/2009
8.94
 145,310 9.00 9.16 8.94 8,790 6,410 0
23/11/2009
9.00
 159,930 9.44 9.44 9.00 10,500 230 0
20/11/2009
9.44
 109,240 9.55 9.55 9.39 300 100 0
19/11/2009
9.55
 144,090 9.61 9.67 9.28 0 4,640 0
18/11/2009
9.61
 205,260 9.39 9.61 9.28 35,240 16,610 0
17/11/2009
9.39
 188,250 9.16 9.39 9.16 106,180 360 0
16/11/2009
9.16
 124,360 9.28 9.39 9.16 0 5,790 0
13/11/2009
9.28
 123,680 9.50 9.50 9.22 1,000 49,590 0
12/11/2009
9.50
 72,350 9.11 9.50 9.11 22,880 2,000 0
11/11/2009
9.11
 74,310 9.16 9.16 8.94 4,380 0 0
10/11/2009
9.16
 240,870 9.22 9.22 8.77 32,800 4,600 0
09/11/2009
9.22
 183,880 9.67 9.67 9.22 81,270 600 0
06/11/2009: Cổ tức tiền mặt tỉ lệ: 24%
06/11/2009
9.67
 136,700 9.57 9.83 9.28 10,820 14,770 0
05/11/2009
9.57
 132,060 9.24 9.57 9.24 20,000 0 0
04/11/2009
9.24
 162,030 9.67 9.67 9.24 230 16,620 0
03/11/2009
9.67
 367,720 9.35 9.67 8.91 54,480 2,020 0
02/11/2009
9.35
 322,890 9.84 9.84 9.35 34,280 33,870 0
30/10/2009
9.84
 138,550 9.78 10.00 9.73 800 10,700 0
29/10/2009
9.78
 308,810 9.84 9.84 9.35 4,650 38,200 0
28/10/2009
9.84
 210,570 9.78 10.06 9.78 2,340 11,100 0
27/10/2009
9.78
 223,360 10.22 10.22 9.78 22,100 3,000 0
26/10/2009
10.22
 232,440 10.33 10.33 9.89 3,100 3,410 0
23/10/2009
10.33
 424,320 10.87 10.87 10.33 3,640 239,000 0
22/10/2009
10.87
 322,570 10.98 11.09 10.65 250 44,220 0
21/10/2009
10.98
 1,186,210 10.49 10.98 10.87 174,060 176,600 0
20/10/2009
10.49
 278,140 10.33 10.54 10.33 2,440 30,300 0
19/10/2009
10.33
 342,230 10.27 10.44 10.22 0 85,820 0
16/10/2009
10.27
 354,950 10.33 10.33 10.22 10,400 58,100 0
15/10/2009
10.33
 260,870 10.33 10.54 10.22 34,100 21,510 0
14/10/2009
10.33
 512,640 10.16 10.33 10.16 21,510 70,380 0
13/10/2009
10.16
 427,660 10.06 10.22 10.00 29,100 3,580 0
12/10/2009
10.06
 258,250 9.95 10.22 10.00 20 2,870 0
09/10/2009
9.95
 288,310 9.89 10.11 9.89 46,590 109,590 0
08/10/2009
9.89
 184,170 9.84 10.00 9.67 20 6,280 0
07/10/2009
9.84
 352,080 9.46 9.89 9.57 2,770 104,750 0
06/10/2009
9.46
 237,020 9.19 9.46 9.19 34,300 110,000 0
05/10/2009
9.19
 404,120 9.29 9.46 9.19 110,280 167,980 0
02/10/2009
9.29
 814,640 9.67 9.67 9.24 132,020 372,650 0
01/10/2009
9.67
 523,100 9.67 9.84 9.51 138,400 56,500 0
30/09/2009
9.67
 452,080 10.00 10.11 9.51 84,210 81,340 0
29/09/2009
10.00
 259,420 10.44 10.60 10.00 1,650 55,640 0
28/09/2009
10.44
 402,890 10.87 10.87 10.44 6,640 174,850 0
25/09/2009
10.87
 1,141,190 10.38 10.87 10.65 1,250 404,620 0
24/09/2009
10.38
 505,320 9.89 10.38 9.57 20,010 76,850 0
23/09/2009
9.89
 384,040 10.11 10.33 9.78 300 92,410 0
22/09/2009
10.11
 479,540 10.00 10.27 9.78 83,000 3,650 0
21/09/2009
10.00
 329,360 9.78 10.22 9.89 59,100 44,850 0
18/09/2009
9.78
 551,760 9.35 9.78 9.35 3,560 130,640 0
17/09/2009
9.35
 813,780 8.91 9.35 8.91 326,300 212,520 0
16/09/2009
8.91
 477,580 9.35 9.35 8.91 1,500 68,320 0
15/09/2009
9.35
 310,210 9.40 9.67 9.13 1,720 15,330 0
14/09/2009
9.40
 650,160 8.97 9.40 9.02 155,300 41,510 0
11/09/2009
8.97
 698,470 8.59 8.97 8.59 600 351,160 0
10/09/2009
8.59
 407,240 8.80 9.08 8.59 1,000 187,960 0
09/09/2009
8.80
 650,730 8.42 8.80 8.70 0 185,360 0
08/09/2009
8.42
 168,970 8.04 8.42 8.42 2,050 113,660 0
07/09/2009
8.04
 235,580 7.66 8.04 8.04 300 77,950 0

Chính sách bảo mật | Điều khoản sử dụng |