CTCP Tập đoàn KIDO (kdc)

49.90
-0.20
(-0.40%)
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)
05/04/2007
13.73
 61,820 13.24 13.73 13.66 49,420 0 0
04/04/2007
13.24
 40,180 13.24 13.24 13.24 19,800 800 0
03/04/2007
13.24
 22,130 13.59 13.59 13.04 15,040 0 0
02/04/2007
13.59
 70,150 13.52 13.59 13.31 63,860 0 0
30/03/2007
13.52
 106,050 12.90 13.52 13.52 64,850 27,000 0
29/03/2007
12.90
 32,810 12.35 12.90 12.90 1,000 30,000 0
28/03/2007
12.35
 64,730 12.97 12.97 12.35 13,380 41,000 0
27/03/2007
12.97
 38,110 13.59 13.59 12.97 36,610 660 0
26/03/2007
13.59
 48,590 13.73 13.80 13.52 46,050 0 0
23/03/2007
13.73
 54,850 13.73 13.73 13.73 47,130 0 0
22/03/2007
13.73
 29,020 13.66 13.73 13.45 4,490 0 0
21/03/2007
13.66
 54,120 13.52 13.66 13.52 8,540 16,890 0
20/03/2007
13.52
 59,720 13.52 13.52 13.11 24,280 7,740 0
19/03/2007
13.52
 81,580 12.90 13.52 13.52 0 48,440 0
16/03/2007
12.90
 60,320 12.35 12.90 12.35 0 53,210 0
15/03/2007
12.35
 88,260 12.97 12.97 12.35 30,350 63,360 0
14/03/2007
12.97
 101,120 13.59 13.59 12.97 27,720 92,150 0
13/03/2007
13.59
 112,890 14.07 14.07 13.59 25,350 75,880 0
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9%
12/03/2007
14.07
 43,190 14.56 14.62 14.07 29,350 35,250 0
09/03/2007
14.56
 105,580 14.08 14.56 14.08 49,300 50,280 0
08/03/2007
14.08
 71,920 13.88 14.08 13.88 11,790 60,420 0
07/03/2007
13.88
 100,430 14.43 14.43 13.74 2,900 54,160 0
06/03/2007
14.43
 37,280 15.11 15.11 14.43 8,760 25,720 0
05/03/2007
15.11
 69,040 14.43 15.11 14.43 36,200 51,940 0
02/03/2007
14.43
 362,690 14.84 14.84 14.43 119,890 51,130 0
01/03/2007
14.84
 168,800 15.59 15.59 14.84 43,000 84,810 0
28/02/2007
15.59
 68,650 16.35 16.35 15.59 62,000 54,120 0
27/02/2007
16.35
 157,120 15.66 16.42 16.35 137,600 58,310 0
26/02/2007
15.66
 56,650 14.97 15.66 15.66 56,510 48,020 0
15/02/2007
14.97
 167,900 14.29 14.97 14.08 56,120 109,710 0
14/02/2007
14.29
 193,720 14.77 14.77 14.22 100,520 56,340 0
13/02/2007
14.77
 125,670 14.70 15.39 14.77 105,550 82,420 0
12/02/2007
14.70
 50,030 14.01 14.70 14.43 9,050 25,100 0
09/02/2007
14.01
 96,200 14.70 14.70 14.01 41,310 91,460 0
08/02/2007
14.70
 30,450 15.46 15.46 14.70 12,100 30,450 0
07/02/2007
15.46
 94,550 15.87 15.87 15.46 70,120 460 0
06/02/2007
15.87
 30,850 15.11 15.87 14.43 17,090 2,100 0
05/02/2007
15.11
 18,190 15.80 15.80 15.11 10,910 1,000 0
02/02/2007
15.80
 156,080 15.87 15.87 15.80 136,660 0 0
01/02/2007
15.87
 256,040 15.11 15.87 15.87 109,350 73,700 0
31/01/2007
15.11
 420,900 14.56 15.25 15.11 152,570 90,000 0
30/01/2007
14.56
 161,690 13.88 14.56 14.56 146,620 110,360 0
29/01/2007
13.88
 151,380 14.56 14.56 13.88 57,650 148,520 0
26/01/2007
14.56
 66,130 15.32 15.32 14.56 59,350 59,330 0
25/01/2007
15.32
 33,010 16.07 16.07 15.32 30,500 33,010 0
24/01/2007
16.07
 48,950 16.90 16.90 16.07 39,850 45,400 0
23/01/2007
16.90
 25,460 16.14 16.90 16.90 23,250 4,240 0
22/01/2007
16.14
 164,490 15.39 16.14 16.14 1,460 0 0
19/01/2007
15.39
 19,860 14.70 15.39 15.39 18,160 1,920 0
18/01/2007
14.70
 54,630 15.46 15.46 14.70 9,950 26,140 0
17/01/2007
15.46
 23,730 16.21 16.97 15.46 19,900 0 0
16/01/2007
16.21
 83,660 15.46 16.21 16.21 78,840 40,800 0
15/01/2007
15.46
 68,280 14.77 15.46 15.46 63,510 4,500 0
12/01/2007
14.77
 190,740 14.08 14.77 14.77 154,200 108,830 0
11/01/2007
14.08
 48,110 13.46 14.08 14.08 48,110 0 0
10/01/2007
13.46
 33,930 12.85 13.46 13.46 33,930 1,140 0
09/01/2007
12.85
 24,170 12.30 12.85 12.85 24,170 3,960 0
08/01/2007
12.30
 109,350 11.75 12.30 12.30 109,350 0 0
05/01/2007
11.75
 27,130 11.20 11.75 11.75 25,130 0 0
04/01/2007
11.20
 36,910 10.72 11.20 11.20 33,130 1,510 0
03/01/2007
10.72
 15,880 10.23 10.72 10.72 15,260 0 0
02/01/2007
10.23
 4,000 9.75 10.23 10.23 3,960 0 0
29/12/2006
9.75
 5,570 9.34 9.75 9.75 2,420 0 0
28/12/2006
9.34
 79,700 9.82 10.30 9.34 30,820 75,640 0
27/12/2006
9.82
 174,110 10.30 10.30 9.82 100,100 166,760 0
26/12/2006
10.30
 49,080 10.78 10.78 10.30 32,000 42,360 0
25/12/2006
10.78
 44,890 11.33 11.33 10.78 41,900 43,040 0
22/12/2006
11.33
 41,000 11.88 11.88 11.33 38,040 12,400 0
21/12/2006
11.88
 134,570 11.88 11.88 11.88 127,410 2,210 0
20/12/2006
11.88
 74,800 11.33 11.88 11.88 61,980 27,340 0
19/12/2006
11.33
 74,470 10.85 11.33 11.33 72,790 10 0
18/12/2006
10.85
 71,620 10.37 10.85 10.85 0 0 0
15/12/2006
10.37
 169,440 9.89 10.37 10.37 166,210 117,300 0
14/12/2006
9.89
 65,590 9.48 9.89 9.89 53,010 54,000 0
13/12/2006
9.48
 101,390 9.07 9.48 9.07 74,230 54,000 0
12/12/2006
9.07
 74,710 8.66 9.07 9.07 60,980 27,000 0
11/12/2006
8.66
 78,330 8.24 8.66 8.66 67,880 27,000 0
08/12/2006
8.24
 31,860 7.90 8.24 8.24 21,420 27,000 0
07/12/2006
7.90
 196,310 7.56 7.90 7.90 182,440 45,000 0
06/12/2006
7.56
 80,130 7.42 7.56 7.42 52,670 45,000 0
05/12/2006
7.42
 37,280 7.49 7.49 7.42 33,350 0 0
04/12/2006
7.49
 72,780 7.21 7.49 7.49 69,050 26,110 0
01/12/2006
7.21
 94,390 7.01 7.28 7.21 86,530 4,560 0
30/11/2006
7.01
 68,510 6.73 7.01 6.73 0 0 0
29/11/2006
6.73
 41,380 7.08 7.08 6.73 0 0 0
28/11/2006
7.08
 36,110 7.42 7.42 7.08 0 0 0
27/11/2006
7.42
 25,550 7.76 7.97 7.42 0 0 0
24/11/2006
7.76
 165,740 7.56 7.90 7.76 0 0 0
23/11/2006
7.56
 119,070 7.42 7.76 7.56 0 0 0
22/11/2006
7.42
 142,680 7.08 7.42 7.42 0 0 0
21/11/2006
7.08
 85,580 6.83 7.14 7.08 0 0 0
20/11/2006
6.83
 139,260 6.53 6.83 6.83 0 0 0
17/11/2006
6.53
 16,220 6.56 6.56 6.25 0 0 0
16/11/2006
6.56
 4,390 6.59 6.73 6.56 0 0 0
15/11/2006
6.59
 4,740 6.59 6.73 6.59 0 0 0
14/11/2006
6.59
 17,630 6.32 6.59 6.32 0 0 0
13/11/2006
6.32
 15,390 6.29 6.32 6.29 0 0 0
10/11/2006
6.29
 41,840 6.18 6.29 6.18 0 0 0
09/11/2006
6.18
 40,900 6.18 6.22 6.18 0 0 0
08/11/2006
6.18
 63,200 6.04 6.25 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |