CTCP Tập đoàn KIDO (kdc)

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
(2024-10-22) 		-0.80 -1.57% 13,863,100 -538,432 -26.7
49.95
51.50
50.10
2 tháng
(2024-09-23) 		-1.19 -2.32% 26,897,100 -1,387,032 -69.9
49.71
51.50
50.10
3 tháng
(2024-08-23) 		-4.75 -8.66% 41,385,900 -2,144,532 -110.7
49.71
54.85
50.10
6 tháng
(2024-05-27) 		-9.33 -15.70% 93,124,400 -6,195,608 -340.5
49.71
61.47
50.10
12 tháng
(2023-11-27) 		-6.59 -11.63% 188,256,600 -8,132,711 -459.3
49.71
61.47
50.10
24 tháng
(2022-12-02) 		-5.07 -9.18% 436,659,500 -16,376,104 -962.2
47.45
61.47
50.10
36 tháng
(2021-12-07) 		0.70 1.41% 810,372,900 -7,009,981 -309.6
44.28
62.68
50.10
60 tháng
(2019-12-18) 		36.39 265.45% 1,299,684,640 -10,043,789 -658.9
10.61
62.68
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2008
13.63
 56,740 13.79 13.79 13.21 19,700 17,550 0
21/01/2008
13.79
 11,640 14.12 14.12 13.79 600 2,000 0
18/01/2008
14.12
 26,770 14.04 14.12 14.04 10,610 600 0
17/01/2008
14.04
 40,330 14.54 14.71 14.04 0 0 0
16/01/2008
14.54
 53,680 13.87 14.54 13.87 12,000 18,410 0
15/01/2008
13.87
 53,810 14.54 14.54 13.87 20,050 20,400 0
14/01/2008
14.54
 17,100 14.87 14.87 14.46 8,840 260 0
11/01/2008
14.87
 24,000 14.54 15.12 14.79 19,200 550 0
10/01/2008
14.54
 75,040 15.29 15.29 14.54 29,040 66,430 0
09/01/2008
15.29
 6,570 15.70 15.70 15.29 50 460 0
08/01/2008
15.70
 19,920 15.54 15.70 15.62 18,660 1,420 0
07/01/2008
15.54
 20,990 15.70 15.70 15.37 20,030 3,720 0
04/01/2008
15.70
 9,310 15.62 15.70 15.45 6,050 4,800 0
03/01/2008
15.62
 15,850 15.79 15.79 15.54 7,000 5,700 0
02/01/2008
15.79
 20,060 16.12 16.12 15.79 2,200 1,000 0
28/12/2007
16.12
 19,110 16.03 16.20 15.87 15,090 0 0
27/12/2007
16.03
 13,760 15.95 16.20 15.79 11,310 0 0
26/12/2007
15.95
 8,250 15.79 15.95 15.79 700 0 0
25/12/2007
15.79
 27,350 16.20 16.20 15.62 890 23,310 0
24/12/2007
16.20
 18,320 16.28 16.37 15.79 16,240 630 0
21/12/2007
16.28
 23,070 16.20 16.28 16.03 19,700 1,000 0
20/12/2007
16.20
 39,620 16.28 16.28 15.79 18,790 300 0
19/12/2007
16.28
 31,900 15.79 16.28 15.70 14,830 4,180 0
18/12/2007
15.79
 40,390 15.12 15.79 15.12 30,800 5,600 0
17/12/2007
15.12
 39,720 15.37 15.37 15.12 24,250 23,490 0
14/12/2007
15.37
 35,880 15.95 15.95 15.37 1,700 17,470 0
13/12/2007
15.95
 32,640 16.28 16.28 15.95 100 3,150 0
12/12/2007
16.28
 26,980 16.28 16.37 16.12 0 1,300 0
11/12/2007
16.28
 35,180 16.45 16.45 16.28 16,430 410 0
10/12/2007
16.45
 31,240 16.70 16.70 16.45 10,960 830 0
07/12/2007
16.70
 41,600 16.70 16.78 16.62 29,550 18,050 0
06/12/2007
16.70
 55,420 16.70 16.70 16.62 31,520 16,910 0
05/12/2007
16.70
 85,370 16.95 16.95 16.62 34,910 29,060 0
04/12/2007
16.95
 64,910 17.03 17.03 16.87 42,000 25,430 0
03/12/2007
17.03
 50,450 16.62 17.03 16.62 29,220 11,430 0
30/11/2007
16.62
 54,350 16.95 16.95 16.62 1,820 49,750 0
29/11/2007
16.95
 100,280 17.03 17.03 16.62 44,180 67,000 0
28/11/2007
17.03
 109,550 16.62 17.11 16.95 97,170 30,160 0
27/11/2007
16.62
 51,980 16.70 16.95 16.53 21,100 1,000 0
26/11/2007
16.70
 68,230 16.62 16.78 16.45 21,700 4,020 0
23/11/2007
16.62
 64,350 16.95 16.95 16.62 12,200 1,650 0
22/11/2007
16.95
 14,050 16.87 17.11 16.87 100 10,520 0
21/11/2007
16.87
 29,660 17.03 17.03 16.70 2,570 8,710 0
20/11/2007
17.03
 18,100 17.45 17.45 17.03 250 6,880 0
19/11/2007
17.45
 48,090 17.03 17.45 16.87 40,300 2,000 0
16/11/2007
17.03
 29,470 17.03 17.03 16.87 0 460 0
15/11/2007
17.03
 38,340 16.28 17.03 16.87 12,810 4,300 0
14/11/2007
16.28
 179,670 16.78 17.61 16.28 70,940 130,870 0
13/11/2007
16.78
 71,910 17.20 17.20 16.78 960 30,640 0
12/11/2007
17.20
 68,720 17.95 17.95 17.20 9,630 56,910 0
09/11/2007
17.95
 98,490 17.20 17.95 17.03 86,120 0 0
08/11/2007
17.20
 26,990 16.87 17.28 17.20 160 1,000 0
07/11/2007
16.87
 178,760 16.78 17.20 16.78 19,590 168,230 0
06/11/2007
16.78
 213,810 17.61 17.61 16.78 36,630 192,350 0
05/11/2007
17.61
 129,980 18.53 18.53 17.61 50,910 102,580 0
02/11/2007
18.53
 52,460 17.70 18.53 18.44 100 10,780 0
01/11/2007
17.70
 89,860 16.87 17.70 17.11 9,050 59,450 0
31/10/2007
16.87
 210,930 17.70 18.44 16.87 29,240 195,120 0
30/10/2007
17.70
 217,670 18.61 18.61 17.70 65,900 209,590 0
29/10/2007
18.61
 156,060 19.52 19.77 18.61 500 143,690 0
26/10/2007
19.52
 17,590 19.69 19.94 19.52 2,280 16,700 0
25/10/2007
19.69
 64,360 20.36 20.36 19.69 1,400 56,280 0
24/10/2007
20.36
 41,180 20.11 20.44 20.19 15,480 9,410 0
23/10/2007
20.11
 68,780 19.44 20.11 19.69 63,060 6,880 0
22/10/2007
19.44
 39,190 19.94 19.94 19.44 2,500 32,470 0
19/10/2007
19.94
 70,210 19.94 20.02 19.52 6,280 66,180 0
18/10/2007
19.94
 43,910 20.60 20.60 19.94 4,870 37,140 0
17/10/2007
20.60
 17,050 19.94 20.60 20.36 9,800 0 0
16/10/2007
19.94
 222,480 20.94 20.94 19.94 100,590 214,400 0
15/10/2007
20.94
 10,080 20.94 20.94 20.69 5,570 240 0
12/10/2007
20.94
 54,040 20.94 20.94 20.60 42,930 11,100 0
11/10/2007
20.94
 14,050 21.52 21.52 20.94 11,110 0 0
10/10/2007
21.52
 59,150 21.10 21.60 21.10 53,700 21,400 0
09/10/2007
21.10
 7,750 20.60 21.10 20.60 4,750 1,640 0
08/10/2007
20.60
 44,430 20.44 20.77 20.44 21,790 0 0
05/10/2007
20.44
 137,100 21.19 21.19 20.44 0 0 0
04/10/2007
21.19
 132,890 22.27 22.27 21.19 72,600 130,100 0
03/10/2007
22.27
 33,850 22.60 22.60 21.85 27,300 0 0
02/10/2007
22.60
 64,910 22.18 22.60 22.18 57,490 1,200 0
01/10/2007
22.18
 66,770 21.19 22.18 20.77 55,890 0 0
28/09/2007
21.19
 77,190 20.52 21.19 20.36 73,340 0 0
27/09/2007
20.52
 17,940 20.77 20.77 20.36 12,060 0 0
26/09/2007
20.77
 53,670 20.11 20.77 20.11 48,640 400 0
25/09/2007
20.11
 45,370 19.61 20.52 20.11 480 20,330 0
24/09/2007: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2007
19.61
 77,780 20.53 20.69 19.61 20,100 53,870 0
21/09/2007
20.53
 18,090 20.61 20.61 20.53 15,820 0 0
20/09/2007
20.61
 56,390 20.28 20.61 20.36 35,380 0 0
19/09/2007
20.28
 28,720 20.28 20.45 20.28 24,070 2,370 0
18/09/2007
20.28
 21,020 20.03 20.28 19.87 19,460 0 0
17/09/2007
20.03
 6,350 19.78 20.12 20.03 1,000 0 0
14/09/2007
19.78
 24,680 19.70 20.12 19.78 100 220 0
13/09/2007
19.70
 24,480 19.87 19.87 19.70 390 860 0
12/09/2007
19.87
 25,800 20.12 20.12 19.87 730 12,300 0
11/09/2007
20.12
 12,440 20.12 20.28 20.12 3,000 850 0
10/09/2007
20.12
 26,760 20.36 20.36 20.12 100 21,190 0
07/09/2007
20.36
 28,460 20.53 20.53 20.28 700 13,530 0
06/09/2007
20.53
 9,650 20.36 20.53 20.36 7,640 500 0
05/09/2007
20.36
 19,700 20.86 20.86 20.28 1,260 16,270 0
04/09/2007
20.86
 57,600 20.36 20.86 20.53 24,100 35,440 0
31/08/2007
20.36
 81,080 20.70 20.70 20.20 200 79,780 0

Chính sách bảo mật | Điều khoản sử dụng |