CTCP Tập đoàn KIDO (kdc)

50.50
0.10
(0.20%)
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)
17/11/2008
3.09
 102,550 3.04 3.19 3.07 5,000 0 0
14/11/2008
3.04
 216,140 3.01 3.14 3.00 15,000 100,730 0
13/11/2008
3.01
 108,000 3.14 3.14 2.98 4,220 100 0
12/11/2008
3.14
 25,810 3.30 3.30 3.14 4,090 0 0
11/11/2008
3.30
 63,750 3.46 3.46 3.30 3,480 0 0
10/11/2008
3.46
 117,040 3.46 3.56 3.44 880 75,750 0
07/11/2008
3.46
 49,300 3.64 3.64 3.46 2,310 610 0
06/11/2008
3.64
 92,920 3.66 3.70 3.59 4,400 13,160 0
05/11/2008
3.66
 216,120 3.48 3.66 3.65 50,500 201,000 0
04/11/2008
3.48
 156,480 3.48 3.60 3.48 100 141,820 0
03/11/2008
3.48
 97,670 3.48 3.55 3.42 7,260 65,830 0
31/10/2008
3.48
 110,390 3.48 3.59 3.38 2,890 101,460 0
30/10/2008
3.48
 67,090 3.41 3.54 3.41 2,400 57,270 0
29/10/2008
3.41
 115,040 3.41 3.58 3.38 3,500 74,730 0
28/10/2008
3.41
 125,940 3.59 3.59 3.41 0 54,930 0
27/10/2008
3.59
 145,670 3.77 3.77 3.59 16,740 81,020 0
24/10/2008
3.77
 66,160 3.97 3.97 3.77 15,200 30,460 0
23/10/2008
3.97
 292,130 3.97 4.02 3.89 5,000 214,660 0
22/10/2008
3.97
 85,150 3.78 3.97 3.79 12,580 2,200 0
21/10/2008
3.78
 79,670 3.61 3.78 3.69 780 0 0
20/10/2008
3.61
 102,490 3.61 3.61 3.45 0 11,200 0
17/10/2008
3.61
 127,700 3.64 3.69 3.58 6,100 81,610 0
16/10/2008
3.64
 39,050 3.82 3.82 3.64 15,650 23,660 0
15/10/2008
3.82
 168,830 4.02 4.10 3.82 26,340 131,180 0
14/10/2008
4.02
 112,710 3.83 4.02 4.02 1,320 99,770 0
13/10/2008
3.83
 106,080 4.03 4.03 3.83 10,650 66,610 0
10/10/2008
4.03
 13,100 4.23 4.23 4.03 580 1,500 0
09/10/2008
4.23
 122,860 4.45 4.45 4.23 7,000 82,150 0
08/10/2008
4.45
 9,700 4.67 4.67 4.45 1,640 7,180 0
07/10/2008
4.67
 3,840 4.92 4.92 4.67 1,100 0 0
06/10/2008
4.92
 62,390 5.18 5.18 4.92 2,930 54,290 0
03/10/2008
5.18
 29,080 5.23 5.23 5.02 1,330 21,480 0
02/10/2008
5.23
 53,510 5.23 5.48 5.23 2,290 21,730 0
01/10/2008
5.23
 44,270 5.48 5.53 5.23 1,220 10,390 0
30/09/2008
5.48
 113,780 5.74 5.74 5.48 108,480 28,270 0
29/09/2008
5.74
 120,280 5.89 5.94 5.64 92,390 16,490 0
26/09/2008
5.89
 55,260 5.79 6.05 5.64 30,320 7,220 0
25/09/2008
5.79
 65,420 5.53 5.79 5.64 51,230 16,480 0
24/09/2008
5.53
 31,060 5.79 5.79 5.53 10,700 12,960 0
23/09/2008
5.79
 209,710 5.94 5.94 5.69 62,410 27,950 0
22/09/2008
5.94
 7,030 5.69 5.94 5.94 5,920 3,920 0
19/09/2008
5.69
 122,180 5.43 5.69 5.69 8,920 89,090 0
18/09/2008
5.43
 16,320 5.69 5.69 5.43 6,920 4,500 0
17/09/2008
5.69
 114,530 5.94 5.94 5.69 62,220 77,280 0
16/09/2008
5.94
 150,270 6.25 6.25 5.94 104,090 94,260 0
15/09/2008
6.25
 160,280 6.00 6.25 5.74 320 91,710 0
12/09/2008
6.00
 159,380 6.30 6.30 6.00 102,930 85,870 0
11/09/2008
6.30
 140,820 6.51 6.51 6.20 71,650 90,280 0
10/09/2008
6.51
 164,300 6.35 6.51 6.25 85,500 74,640 0
09/09/2008
6.35
 184,280 6.66 6.66 6.35 17,990 104,020 0
08/09/2008
6.66
 31,320 6.97 6.97 6.66 4,040 25,000 0
05/09/2008
6.97
 116,460 7.33 7.33 6.97 6,710 60,500 0
04/09/2008
7.33
 115,070 7.43 7.48 7.17 13,200 35,050 0
03/09/2008
7.43
 529,730 7.43 7.43 7.07 10,370 366,000 0
29/08/2008
7.43
 15,470 7.79 7.79 7.43 5,200 11,160 0
28/08/2008
7.79
 30,550 8.20 8.20 7.79 5,790 23,500 0
27/08/2008
8.20
 272,140 8.61 8.61 8.20 111,040 147,210 0
26/08/2008
8.61
 327,090 8.30 8.71 8.61 99,110 229,890 0
25/08/2008
8.30
 79,420 7.94 8.30 8.15 62,810 4,080 0
22/08/2008
7.94
 155,520 7.69 7.99 7.79 51,420 1,100 0
21/08/2008
7.69
 180,490 7.33 7.69 7.02 14,600 0 0
20/08/2008
7.33
 174,670 7.33 7.69 7.02 64,230 8,480 0
19/08/2008
7.33
 169,250 7.02 7.33 7.28 83,980 340 0
18/08/2008
7.02
 82,890 6.71 7.02 7.02 18,680 5,200 0
15/08/2008
6.71
 67,020 6.56 6.71 6.71 580 44,990 0
14/08/2008
6.56
 41,110 6.41 6.56 6.56 17,890 4,000 0
13/08/2008
6.41
 130,100 6.25 6.41 6.41 58,410 80,400 0
12/08/2008
6.25
 35,510 6.10 6.25 6.25 9,590 15,200 0
11/08/2008
6.10
 6,350 5.94 6.10 6.10 0 500 0
08/08/2008
5.94
 82,270 5.79 5.94 5.89 7,600 860 0
07/08/2008
5.79
 115,920 5.64 5.79 5.74 36,770 30,250 0
06/08/2008
5.64
 109,890 5.64 5.79 5.48 39,850 6,670 0
05/08/2008
5.64
 13,460 5.79 5.79 5.64 2,550 0 0
04/08/2008
5.79
 11,030 5.94 5.94 5.79 8,150 0 0
01/08/2008
5.94
 25,970 6.10 6.10 5.94 15,580 24,500 0
31/07/2008
6.10
 41,080 6.25 6.25 6.10 20,500 10,000 0
30/07/2008
6.25
 50,380 6.41 6.51 6.25 29,600 0 0
29/07/2008
6.41
 108,310 6.25 6.41 6.35 30,380 22,080 0
28/07/2008
6.25
 192,190 6.15 6.30 6.00 0 73,640 0
25/07/2008
6.15
 20,680 6.30 6.30 6.15 15,300 9,100 0
24/07/2008
6.30
 18,020 6.46 6.46 6.30 13,500 0 0
23/07/2008
6.46
 2,780 6.61 6.61 6.46 930 0 0
22/07/2008: Cổ tức tiền mặt tỉ lệ: 9%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
22/07/2008
6.61
 1,120 6.77 6.77 6.61 500 0 0
21/07/2008
6.77
 93,450 6.98 6.98 6.77 77,480 30,300 0
18/07/2008
6.98
 89,420 7.19 7.19 6.98 64,160 1,020 0
17/07/2008
7.19
 95,540 7.39 7.56 7.19 24,220 52,460 0
16/07/2008
7.39
 210,500 7.19 7.39 6.98 125,810 64,690 0
15/07/2008
7.19
 98,170 6.98 7.19 7.19 80,650 0 0
14/07/2008
6.98
 30,600 6.81 6.98 6.98 11,630 740 0
11/07/2008
6.81
 31,340 6.65 6.81 6.81 8,750 400 0
10/07/2008
6.65
 95,980 6.56 6.73 6.61 60,350 0 0
09/07/2008
6.56
 163,440 6.73 6.73 6.56 62,420 0 0
08/07/2008
6.73
 32,570 6.85 6.85 6.69 400 4,500 0
07/07/2008
6.85
 120,410 7.06 7.27 6.85 115,170 0 0
04/07/2008
7.06
 10,940 6.90 7.06 7.06 2,120 0 0
03/07/2008
6.90
 20,710 6.73 6.90 6.85 8,520 5,000 0
02/07/2008
6.73
 38,040 6.65 6.81 6.65 11,720 1,100 0
01/07/2008
6.65
 60,130 6.48 6.65 6.48 8,410 35,100 0
30/06/2008
6.48
 50,510 6.65 6.81 6.48 11,280 37,240 0
27/06/2008
6.65
 15,150 6.81 6.81 6.65 5,040 10,920 0

Chính sách bảo mật | Điều khoản sử dụng |