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)
15/04/2009
3.48
 506,630 3.35 3.51 3.19 33,890 195,050 0
14/04/2009
3.35
 293,500 3.20 3.35 3.32 119,930 120,000 0
13/04/2009
3.20
 299,880 3.04 3.20 3.13 140 72,100 0
10/04/2009
3.04
 440,650 2.92 3.07 3.02 22,650 20,000 0
09/04/2009
2.92
 139,760 2.83 2.93 2.74 1,600 10,000 0
08/04/2009
2.83
 210,140 2.88 2.93 2.74 68,000 19,870 0
07/04/2009
2.88
 137,430 2.83 2.93 2.83 1,000 6,030 0
03/04/2009
2.83
 255,240 2.72 2.84 2.72 29,450 69,960 0
02/04/2009
2.72
 117,200 2.66 2.75 2.61 48,540 40,000 0
01/04/2009
2.66
 109,620 2.60 2.67 2.60 1,840 42,000 0
31/03/2009
2.60
 76,590 2.73 2.73 2.60 24,600 23,440 0
30/03/2009
2.73
 100,190 2.72 2.77 2.60 2,250 36,000 0
27/03/2009
2.72
 158,770 2.63 2.75 2.65 15,050 57,990 0
26/03/2009
2.63
 98,310 2.59 2.65 2.59 47,580 0 0
25/03/2009
2.59
 112,270 2.50 2.59 2.41 37,560 12,000 0
24/03/2009
2.50
 88,580 2.45 2.55 2.46 40,590 23,600 0
23/03/2009
2.45
 23,630 2.57 2.57 2.45 12,220 1,910 0
20/03/2009
2.57
 115,520 2.55 2.57 2.43 0 38,920 0
19/03/2009
2.55
 108,190 2.55 2.61 2.43 7,210 31,770 0
18/03/2009
2.55
 85,610 2.43 2.55 2.50 10,820 1,680 0
17/03/2009
2.43
 54,440 2.34 2.45 2.33 17,180 1,680 0
16/03/2009
2.34
 65,990 2.30 2.34 2.28 0 3,290 0
13/03/2009
2.30
 125,890 2.30 2.30 2.25 2,500 1,680 0
12/03/2009
2.30
 105,300 2.29 2.30 2.18 800 40,030 0
11/03/2009
2.29
 91,810 2.18 2.29 2.26 2,010 52,720 0
10/03/2009
2.18
 131,290 2.09 2.18 2.08 0 0 0
09/03/2009
2.09
 21,150 2.10 2.10 2.07 700 7,000 0
06/03/2009
2.10
 21,820 2.10 2.10 2.05 0 10,700 0
05/03/2009
2.10
 31,960 2.11 2.12 2.10 0 19,400 0
04/03/2009
2.11
 84,970 2.12 2.12 2.05 400 60,000 0
03/03/2009
2.12
 160,700 2.12 2.15 2.04 1,500 102,670 0
02/03/2009
2.12
 12,380 2.17 2.17 2.12 1,600 1,000 0
27/02/2009
2.17
 46,780 2.10 2.17 2.07 580 5,760 0
26/02/2009
2.10
 139,270 2.17 2.17 2.07 0 107,910 0
25/02/2009
2.17
 148,820 2.17 2.22 2.16 25,480 132,300 0
24/02/2009
2.17
 191,520 2.11 2.17 2.05 2,200 136,060 0
23/02/2009
2.11
 199,600 2.07 2.13 2.00 14,300 131,830 0
20/02/2009
2.07
 277,780 2.02 2.07 1.98 0 212,400 0
19/02/2009
2.02
 279,370 2.09 2.10 2.01 17,000 200,730 0
18/02/2009
2.09
 179,520 2.20 2.20 2.09 220 66,110 0
17/02/2009
2.20
 81,960 2.30 2.30 2.20 1,000 43,450 0
16/02/2009
2.30
 91,740 2.39 2.39 2.27 100 55,180 0
13/02/2009
2.39
 117,470 2.51 2.51 2.39 0 70,600 0
12/02/2009
2.51
 84,950 2.51 2.52 2.49 0 49,000 0
11/02/2009
2.51
 203,900 2.39 2.51 2.27 800 104,980 0
10/02/2009
2.39
 239,920 2.41 2.41 2.38 15,600 203,630 0
09/02/2009
2.41
 144,320 2.43 2.50 2.36 0 133,500 0
06/02/2009
2.43
 92,090 2.54 2.54 2.42 550 74,670 0
05/02/2009
2.54
 97,250 2.67 2.67 2.54 48,440 51,960 0
04/02/2009
2.67
 66,140 2.73 2.76 2.67 40,060 29,700 0
03/02/2009
2.73
 56,930 2.86 2.86 2.72 19,490 26,520 0
02/02/2009
2.86
 24,600 2.99 2.99 2.86 0 21,980 0
23/01/2009
2.99
 26,000 2.98 2.99 2.96 10 20,280 0
22/01/2009
2.98
 26,860 2.93 2.99 2.93 0 25,550 0
21/01/2009
2.93
 43,260 2.96 2.99 2.93 0 30,580 0
20/01/2009
2.96
 19,720 3.00 3.00 2.96 1,000 8,160 0
19/01/2009
3.00
 27,830 3.01 3.01 2.99 6,200 11,760 0
16/01/2009
3.01
 16,280 3.00 3.02 3.00 6,860 5,450 0
15/01/2009
3.00
 38,430 3.07 3.11 3.00 5,000 6,130 0
14/01/2009
3.07
 20,060 3.02 3.12 3.04 700 0 0
13/01/2009
3.02
 32,480 3.10 3.10 3.02 5,480 3,000 0
12/01/2009
3.10
 15,350 3.11 3.13 3.05 1,650 850 0
09/01/2009
3.11
 21,370 3.13 3.13 3.09 0 0 0
08/01/2009
3.13
 33,150 3.24 3.24 3.13 500 0 0
07/01/2009
3.24
 57,000 3.11 3.24 3.19 23,510 1,990 0
06/01/2009
3.11
 28,500 3.04 3.12 3.04 700 370 0
05/01/2009
3.04
 49,820 3.11 3.11 3.04 10,820 41,870 0
02/01/2009
3.11
 51,790 3.27 3.36 3.11 7,840 26,920 0
31/12/2008
3.27
 353,350 3.14 3.29 3.26 206,220 1,070 0
30/12/2008
3.14
 128,310 3.00 3.14 3.04 82,110 0 0
29/12/2008
3.00
 35,530 2.99 3.00 2.97 8,700 700 0
26/12/2008
2.99
 10,600 2.98 2.99 2.91 1,000 0 0
25/12/2008
2.98
 27,870 2.97 3.00 2.97 0 0 0
24/12/2008
2.97
 19,670 2.96 2.99 2.96 8,380 0 0
23/12/2008
2.96
 36,960 3.03 3.03 2.89 14,880 290 0
22/12/2008
3.03
 32,920 2.96 3.05 2.99 1,300 1,250 0
19/12/2008
2.96
 85,130 2.89 3.00 2.92 100 45,110 0
18/12/2008
2.89
 14,340 2.86 2.92 2.87 0 780 0
17/12/2008
2.86
 73,290 2.93 2.93 2.85 3,600 47,590 0
16/12/2008
2.93
 43,420 3.03 3.03 2.89 1,600 7,050 0
15/12/2008
3.03
 65,340 2.89 3.03 2.88 2,500 7,270 0
12/12/2008
2.89
 150,030 2.76 2.89 2.85 18,200 84,850 0
11/12/2008
2.76
 52,800 2.88 2.88 2.75 0 29,450 0
10/12/2008
2.88
 35,150 2.95 2.95 2.80 0 3,470 0
09/12/2008
2.95
 61,280 2.96 3.01 2.86 20,080 49,540 0
08/12/2008
2.96
 47,970 3.11 3.11 2.96 0 8,000 0
05/12/2008
3.11
 45,430 3.08 3.11 2.97 14,000 0 0
04/12/2008
3.08
 115,180 3.23 3.34 3.08 600 73,200 0
03/12/2008
3.23
 68,640 3.14 3.25 3.13 25,000 6,950 0
02/12/2008
3.14
 62,660 3.30 3.30 3.14 6,670 21,800 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
01/12/2008
3.30
 46,790 3.23 3.36 3.09 460 5,800 0
28/11/2008
3.23
 100,000 3.14 3.23 3.10 6,960 51,350 0
27/11/2008
3.14
 46,310 3.16 3.19 3.05 190 2,040 0
26/11/2008
3.16
 68,190 3.17 3.23 3.13 21,810 0 0
25/11/2008
3.17
 52,470 3.02 3.17 3.07 12,800 50 0
24/11/2008
3.02
 59,040 3.06 3.07 2.98 0 17,700 0
21/11/2008
3.06
 143,240 3.18 3.18 3.05 1,000 79,670 0
20/11/2008
3.18
 72,250 3.26 3.26 3.11 0 0 0
19/11/2008
3.26
 129,900 3.24 3.39 3.26 520 62,440 0
18/11/2008
3.24
 94,180 3.09 3.24 3.17 26,000 1,100 0

Chính sách bảo mật | Điều khoản sử dụng |