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
(2024-08-20) 		-0.90 -1.62% 16,133,000 -765,132 -42.0
54.50
55.60
54.60
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
54.50
58.30
54.60
3 tháng
(2024-06-21) 		-3.80 -6.51% 48,379,600 11,807,158 652.2
54.50
58.40
54.60
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
54.50
62.20
54.60
12 tháng
(2023-09-25) 		-3.85 -6.59% 197,602,400 8,775,303 465.3
54.37
62.20
54.60
24 tháng
(2022-09-30) 		-2.13 -3.75% 448,465,100 -2,074,957 -195.4
48.02
62.20
54.60
36 tháng
(2021-10-05) 		8.10 17.43% 868,468,800 10,694,433 675.2
44.80
63.43
54.60
60 tháng
(2019-10-16) 		39.11 252.51% 1,276,160,490 7,571,055 297.4
10.74
63.43
54.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2009
2.44
 144,320 2.46 2.53 2.39 0 133,500 0
06/02/2009
2.46
 92,090 2.57 2.57 2.45 550 74,670 0
05/02/2009
2.57
 97,250 2.71 2.71 2.57 48,440 51,960 0
04/02/2009
2.71
 66,140 2.76 2.79 2.71 40,060 29,700 0
03/02/2009
2.76
 56,930 2.89 2.89 2.75 19,490 26,520 0
02/02/2009
2.89
 24,600 3.02 3.02 2.89 0 21,980 0
23/01/2009
3.02
 26,000 3.01 3.02 2.99 10 20,280 0
22/01/2009
3.01
 26,860 2.97 3.02 2.97 0 25,550 0
21/01/2009
2.97
 43,260 2.99 3.02 2.97 0 30,580 0
20/01/2009
2.99
 19,720 3.04 3.04 2.99 1,000 8,160 0
19/01/2009
3.04
 27,830 3.05 3.05 3.02 6,200 11,760 0
16/01/2009
3.05
 16,280 3.04 3.06 3.04 6,860 5,450 0
15/01/2009
3.04
 38,430 3.10 3.15 3.04 5,000 6,130 0
14/01/2009
3.10
 20,060 3.06 3.16 3.08 700 0 0
13/01/2009
3.06
 32,480 3.13 3.13 3.06 5,480 3,000 0
12/01/2009
3.13
 15,350 3.15 3.17 3.09 1,650 850 0
09/01/2009
3.15
 21,370 3.17 3.17 3.12 0 0 0
08/01/2009
3.17
 33,150 3.28 3.28 3.17 500 0 0
07/01/2009
3.28
 57,000 3.15 3.28 3.22 23,510 1,990 0
06/01/2009
3.15
 28,500 3.08 3.16 3.08 700 370 0
05/01/2009
3.08
 49,820 3.15 3.15 3.08 10,820 41,870 0
02/01/2009
3.15
 51,790 3.31 3.40 3.15 7,840 26,920 0
31/12/2008
3.31
 353,350 3.18 3.33 3.30 206,220 1,070 0
30/12/2008
3.18
 128,310 3.04 3.18 3.08 82,110 0 0
29/12/2008
3.04
 35,530 3.02 3.04 3.00 8,700 700 0
26/12/2008
3.02
 10,600 3.01 3.02 2.95 1,000 0 0
25/12/2008
3.01
 27,870 3.00 3.04 3.00 0 0 0
24/12/2008
3.00
 19,670 2.99 3.02 2.99 8,380 0 0
23/12/2008
2.99
 36,960 3.07 3.07 2.93 14,880 290 0
22/12/2008
3.07
 32,920 2.99 3.09 3.02 1,300 1,250 0
19/12/2008
2.99
 85,130 2.93 3.04 2.96 100 45,110 0
18/12/2008
2.93
 14,340 2.89 2.96 2.90 0 780 0
17/12/2008
2.89
 73,290 2.97 2.97 2.88 3,600 47,590 0
16/12/2008
2.97
 43,420 3.07 3.07 2.93 1,600 7,050 0
15/12/2008
3.07
 65,340 2.93 3.07 2.91 2,500 7,270 0
12/12/2008
2.93
 150,030 2.79 2.93 2.88 18,200 84,850 0
11/12/2008
2.79
 52,800 2.91 2.91 2.78 0 29,450 0
10/12/2008
2.91
 35,150 2.98 2.98 2.84 0 3,470 0
09/12/2008
2.98
 61,280 2.99 3.05 2.89 20,080 49,540 0
08/12/2008
2.99
 47,970 3.15 3.15 2.99 0 8,000 0
05/12/2008
3.15
 45,430 3.11 3.15 3.00 14,000 0 0
04/12/2008
3.11
 115,180 3.27 3.38 3.11 600 73,200 0
03/12/2008
3.27
 68,640 3.18 3.29 3.17 25,000 6,950 0
02/12/2008
3.18
 62,660 3.34 3.34 3.18 6,670 21,800 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
01/12/2008
3.34
 46,790 3.27 3.40 3.12 460 5,800 0
28/11/2008
3.27
 100,000 3.17 3.27 3.13 6,960 51,350 0
27/11/2008
3.17
 46,310 3.19 3.23 3.09 190 2,040 0
26/11/2008
3.19
 68,190 3.20 3.27 3.16 21,810 0 0
25/11/2008
3.20
 52,470 3.06 3.20 3.11 12,800 50 0
24/11/2008
3.06
 59,040 3.10 3.11 3.02 0 17,700 0
21/11/2008
3.10
 143,240 3.21 3.21 3.09 1,000 79,670 0
20/11/2008
3.21
 72,250 3.30 3.30 3.14 0 0 0
19/11/2008
3.30
 129,900 3.28 3.43 3.30 520 62,440 0
18/11/2008
3.28
 94,180 3.12 3.28 3.20 26,000 1,100 0
17/11/2008
3.12
 102,550 3.08 3.23 3.11 5,000 0 0
14/11/2008
3.08
 216,140 3.05 3.17 3.04 15,000 100,730 0
13/11/2008
3.05
 108,000 3.17 3.17 3.02 4,220 100 0
12/11/2008
3.17
 25,810 3.34 3.34 3.17 4,090 0 0
11/11/2008
3.34
 63,750 3.51 3.51 3.34 3,480 0 0
10/11/2008
3.51
 117,040 3.51 3.60 3.48 880 75,750 0
07/11/2008
3.51
 49,300 3.68 3.68 3.51 2,310 610 0
06/11/2008
3.68
 92,920 3.70 3.74 3.63 4,400 13,160 0
05/11/2008
3.70
 216,120 3.53 3.70 3.69 50,500 201,000 0
04/11/2008
3.53
 156,480 3.53 3.64 3.53 100 141,820 0
03/11/2008
3.53
 97,670 3.53 3.59 3.46 7,260 65,830 0
31/10/2008
3.53
 110,390 3.53 3.63 3.42 2,890 101,460 0
30/10/2008
3.53
 67,090 3.45 3.58 3.45 2,400 57,270 0
29/10/2008
3.45
 115,040 3.45 3.62 3.42 3,500 74,730 0
28/10/2008
3.45
 125,940 3.63 3.63 3.45 0 54,930 0
27/10/2008
3.63
 145,670 3.82 3.82 3.63 16,740 81,020 0
24/10/2008
3.82
 66,160 4.01 4.01 3.82 15,200 30,460 0
23/10/2008
4.01
 292,130 4.01 4.07 3.94 5,000 214,660 0
22/10/2008
4.01
 85,150 3.83 4.01 3.84 12,580 2,200 0
21/10/2008
3.83
 79,670 3.65 3.83 3.73 780 0 0
20/10/2008
3.65
 102,490 3.65 3.65 3.49 0 11,200 0
17/10/2008
3.65
 127,700 3.68 3.73 3.62 6,100 81,610 0
16/10/2008
3.68
 39,050 3.87 3.87 3.68 15,650 23,660 0
15/10/2008
3.87
 168,830 4.07 4.15 3.87 26,340 131,180 0
14/10/2008
4.07
 112,710 3.88 4.07 4.07 1,320 99,770 0
13/10/2008
3.88
 106,080 4.08 4.08 3.88 10,650 66,610 0
10/10/2008
4.08
 13,100 4.28 4.28 4.08 580 1,500 0
09/10/2008
4.28
 122,860 4.50 4.50 4.28 7,000 82,150 0
08/10/2008
4.50
 9,700 4.73 4.73 4.50 1,640 7,180 0
07/10/2008
4.73
 3,840 4.98 4.98 4.73 1,100 0 0
06/10/2008
4.98
 62,390 5.24 5.24 4.98 2,930 54,290 0
03/10/2008
5.24
 29,080 5.29 5.29 5.08 1,330 21,480 0
02/10/2008
5.29
 53,510 5.29 5.55 5.29 2,290 21,730 0
01/10/2008
5.29
 44,270 5.55 5.60 5.29 1,220 10,390 0
30/09/2008
5.55
 113,780 5.81 5.81 5.55 108,480 28,270 0
29/09/2008
5.81
 120,280 5.96 6.02 5.70 92,390 16,490 0
26/09/2008
5.96
 55,260 5.86 6.12 5.70 30,320 7,220 0
25/09/2008
5.86
 65,420 5.60 5.86 5.70 51,230 16,480 0
24/09/2008
5.60
 31,060 5.86 5.86 5.60 10,700 12,960 0
23/09/2008
5.86
 209,710 6.02 6.02 5.76 62,410 27,950 0
22/09/2008
6.02
 7,030 5.76 6.02 6.02 5,920 3,920 0
19/09/2008
5.76
 122,180 5.50 5.76 5.76 8,920 89,090 0
18/09/2008
5.50
 16,320 5.76 5.76 5.50 6,920 4,500 0
17/09/2008
5.76
 114,530 6.02 6.02 5.76 62,220 77,280 0
16/09/2008
6.02
 150,270 6.33 6.33 6.02 104,090 94,260 0
15/09/2008
6.33
 160,280 6.07 6.33 5.81 320 91,710 0

Chính sách bảo mật | Điều khoản sử dụng |