CTCP Tập đoàn KIDO (kdc)

54.60
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
(2024-08-20) 		-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)
15/11/2007
17.23
 38,340 16.48 17.23 17.07 12,810 4,300 0
14/11/2007
16.48
 179,670 16.98 17.82 16.48 70,940 130,870 0
13/11/2007
16.98
 71,910 17.40 17.40 16.98 960 30,640 0
12/11/2007
17.40
 68,720 18.16 18.16 17.40 9,630 56,910 0
09/11/2007
18.16
 98,490 17.40 18.16 17.23 86,120 0 0
08/11/2007
17.40
 26,990 17.07 17.49 17.40 160 1,000 0
07/11/2007
17.07
 178,760 16.98 17.40 16.98 19,590 168,230 0
06/11/2007
16.98
 213,810 17.82 17.82 16.98 36,630 192,350 0
05/11/2007
17.82
 129,980 18.75 18.75 17.82 50,910 102,580 0
02/11/2007
18.75
 52,460 17.91 18.75 18.66 100 10,780 0
01/11/2007
17.91
 89,860 17.07 17.91 17.32 9,050 59,450 0
31/10/2007
17.07
 210,930 17.91 18.66 17.07 29,240 195,120 0
30/10/2007
17.91
 217,670 18.83 18.83 17.91 65,900 209,590 0
29/10/2007
18.83
 156,060 19.76 20.01 18.83 500 143,690 0
26/10/2007
19.76
 17,590 19.92 20.18 19.76 2,280 16,700 0
25/10/2007
19.92
 64,360 20.60 20.60 19.92 1,400 56,280 0
24/10/2007
20.60
 41,180 20.34 20.68 20.43 15,480 9,410 0
23/10/2007
20.34
 68,780 19.67 20.34 19.92 63,060 6,880 0
22/10/2007
19.67
 39,190 20.18 20.18 19.67 2,500 32,470 0
19/10/2007
20.18
 70,210 20.18 20.26 19.76 6,280 66,180 0
18/10/2007
20.18
 43,910 20.85 20.85 20.18 4,870 37,140 0
17/10/2007
20.85
 17,050 20.18 20.85 20.60 9,800 0 0
16/10/2007
20.18
 222,480 21.18 21.18 20.18 100,590 214,400 0
15/10/2007
21.18
 10,080 21.18 21.18 20.93 5,570 240 0
12/10/2007
21.18
 54,040 21.18 21.18 20.85 42,930 11,100 0
11/10/2007
21.18
 14,050 21.77 21.77 21.18 11,110 0 0
10/10/2007
21.77
 59,150 21.35 21.86 21.35 53,700 21,400 0
09/10/2007
21.35
 7,750 20.85 21.35 20.85 4,750 1,640 0
08/10/2007
20.85
 44,430 20.68 21.02 20.68 21,790 0 0
05/10/2007
20.68
 137,100 21.44 21.44 20.68 0 0 0
04/10/2007
21.44
 132,890 22.53 22.53 21.44 72,600 130,100 0
03/10/2007
22.53
 33,850 22.87 22.87 22.11 27,300 0 0
02/10/2007
22.87
 64,910 22.45 22.87 22.45 57,490 1,200 0
01/10/2007
22.45
 66,770 21.44 22.45 21.02 55,890 0 0
28/09/2007
21.44
 77,190 20.76 21.44 20.60 73,340 0 0
27/09/2007
20.76
 17,940 21.02 21.02 20.60 12,060 0 0
26/09/2007
21.02
 53,670 20.34 21.02 20.34 48,640 400 0
25/09/2007
20.34
 45,370 19.84 20.76 20.34 480 20,330 0
24/09/2007: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2007
19.84
 77,780 20.77 20.93 19.84 20,100 53,870 0
21/09/2007
20.77
 18,090 20.86 20.86 20.77 15,820 0 0
20/09/2007
20.86
 56,390 20.52 20.86 20.61 35,380 0 0
19/09/2007
20.52
 28,720 20.52 20.69 20.52 24,070 2,370 0
18/09/2007
20.52
 21,020 20.27 20.52 20.10 19,460 0 0
17/09/2007
20.27
 6,350 20.02 20.35 20.27 1,000 0 0
14/09/2007
20.02
 24,680 19.94 20.35 20.02 100 220 0
13/09/2007
19.94
 24,480 20.10 20.10 19.94 390 860 0
12/09/2007
20.10
 25,800 20.35 20.35 20.10 730 12,300 0
11/09/2007
20.35
 12,440 20.35 20.52 20.35 3,000 850 0
10/09/2007
20.35
 26,760 20.61 20.61 20.35 100 21,190 0
07/09/2007
20.61
 28,460 20.77 20.77 20.52 700 13,530 0
06/09/2007
20.77
 9,650 20.61 20.77 20.61 7,640 500 0
05/09/2007
20.61
 19,700 21.11 21.11 20.52 1,260 16,270 0
04/09/2007
21.11
 57,600 20.61 21.11 20.77 24,100 35,440 0
31/08/2007
20.61
 81,080 20.94 20.94 20.44 200 79,780 0
30/08/2007
20.94
 18,920 20.52 21.36 20.61 5,670 12,000 0
29/08/2007
20.52
 19,190 20.52 20.52 20.27 10,620 10,180 0
28/08/2007
20.52
 26,810 20.69 20.69 20.27 1,380 21,750 0
27/08/2007
20.69
 41,390 20.94 20.94 20.61 18,230 32,500 0
24/08/2007
20.94
 21,710 21.02 21.02 20.86 300 0 0
23/08/2007
21.02
 9,750 21.28 21.28 20.94 380 0 0
22/08/2007
21.28
 5,120 20.94 21.61 21.02 70 340 0
21/08/2007
20.94
 51,610 20.10 20.94 20.10 30,490 0 0
20/08/2007
20.10
 52,750 20.61 20.61 19.94 3,250 50,660 0
17/08/2007
20.61
 10,160 21.44 21.44 20.61 200 3,970 0
16/08/2007
21.44
 32,260 22.53 22.53 21.44 6,990 32,200 0
15/08/2007
22.53
 2,910 22.45 22.53 22.45 770 1,080 0
14/08/2007
22.45
 34,180 22.11 22.45 21.61 17,080 18,660 0
13/08/2007
22.11
 17,970 23.20 23.20 22.11 11,920 16,810 0
10/08/2007
23.20
 62,580 22.28 23.20 21.78 51,910 31,970 0
09/08/2007
22.28
 34,530 21.28 22.28 21.28 21,510 840 0
08/08/2007
21.28
 140,050 20.27 21.28 19.77 135,880 20,520 0
07/08/2007
20.27
 60,920 19.35 20.27 19.35 59,910 10,010 0
06/08/2007
19.35
 5,830 19.68 19.68 19.35 2,500 430 0
03/08/2007
19.68
 10,000 19.77 19.77 19.27 6,240 0 0
02/08/2007
19.77
 26,130 18.85 19.77 19.27 24,510 6,700 0
01/08/2007
18.85
 52,820 19.18 19.68 18.68 31,490 42,300 0
31/07/2007
19.18
 33,150 18.34 19.18 18.26 29,570 14,510 0
30/07/2007
18.34
 30,780 19.27 19.27 18.34 1,460 0 0
27/07/2007
19.27
 51,890 19.94 19.94 19.27 38,780 47,620 0
26/07/2007
19.94
 17,790 20.10 20.10 19.94 14,360 0 0
25/07/2007
20.10
 45,710 20.10 20.10 20.10 40,010 100 0
24/07/2007
20.10
 27,920 20.10 20.10 19.68 19,170 0 0
23/07/2007
20.10
 59,430 19.18 20.10 19.18 58,760 36,120 0
20/07/2007
19.18
 13,530 19.43 19.68 19.18 0 12,560 0
19/07/2007
19.43
 34,490 19.77 19.77 19.43 21,100 25,230 0
18/07/2007
19.77
 11,480 20.10 20.10 19.77 6,100 9,500 0
17/07/2007
20.10
 11,560 19.94 20.10 19.94 10,140 1,100 0
16/07/2007
19.94
 40,340 20.44 20.44 19.94 26,450 37,200 0
13/07/2007
20.44
 56,740 20.44 20.44 20.44 53,320 18,710 0
12/07/2007
20.44
 52,510 19.94 20.44 19.52 47,850 25,180 0
11/07/2007
19.94
 56,760 19.68 19.94 19.94 52,480 30,770 0
10/07/2007
19.68
 60,860 20.10 20.10 19.68 32,080 51,990 0
09/07/2007
20.10
 65,460 19.60 20.10 19.10 54,550 51,550 0
06/07/2007
19.60
 52,210 19.77 19.77 19.35 46,110 47,990 0
05/07/2007
19.77
 59,680 19.52 19.77 19.52 53,890 22,310 0
04/07/2007
19.52
 45,860 18.76 19.60 19.35 34,780 1,470 0
03/07/2007
18.76
 45,130 19.27 19.27 18.76 33,260 25,230 0
02/07/2007
19.27
 29,470 19.77 19.77 19.27 26,800 23,140 0
29/06/2007
19.77
 36,220 19.10 19.77 19.10 27,500 1,870 0
28/06/2007
19.10
 74,000 19.77 19.77 19.10 21,500 47,420 0

Chính sách bảo mật | Điều khoản sử dụng |