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
(2024-08-21) 		-1 -1.80% 15,259,000 -760,932 -41.8
53.20
55.60
53.20
2 tháng
(2024-07-22) 		-1.90 -3.36% 32,209,100 12,891,588 713.4
53.20
58.30
53.20
3 tháng
(2024-06-24) 		-3.40 -5.86% 47,322,600 11,921,058 658.8
53.20
58.30
53.20
6 tháng
(2024-03-25) 		-3.23 -5.58% 97,206,400 10,732,906 586.3
53.20
62.20
53.20
12 tháng
(2023-09-26) 		-3.85 -6.59% 196,753,300 8,809,103 467.5
53.20
62.20
53.20
24 tháng
(2022-10-03) 		-1.95 -3.44% 447,625,700 -2,070,957 -195.2
48.02
62.20
53.20
36 tháng
(2021-10-06) 		8.10 17.43% 867,190,100 11,036,133 694.7
44.80
63.43
53.20
60 tháng
(2019-10-17) 		38.54 240.06% 1,275,889,200 7,565,055 297.3
10.74
63.43
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
11.13
 100,580 11.13 11.23 11.03 49,320 65,000 -0.9
28/01/2011
11.13
 173,390 10.92 11.13 10.82 71,800 85,000 -0.8
27/01/2011
10.92
 105,800 10.92 10.92 10.72 82,280 15,100 3.6
26/01/2011
10.92
 99,590 10.82 10.92 10.72 93,510 23,300 3.8
25/01/2011
10.82
 137,090 10.72 10.82 10.52 120,020 47,520 3.8
24/01/2011
10.72
 101,790 10.72 10.72 10.32 12,440 40,000 -1.5
21/01/2011
10.72
 233,350 10.72 10.72 10.52 45,930 187,110 -7.4
20/01/2011
10.72
 98,250 10.72 10.72 10.42 20,740 8,580 0.6
19/01/2011
10.72
 147,440 10.72 10.92 10.52 95,380 50,440 2.4
18/01/2011
10.72
 87,820 10.72 10.72 10.62 52,110 0 2.7
17/01/2011
10.72
 88,440 10.62 10.72 10.52 27,350 30,330 -0.2
14/01/2011
10.62
 96,440 10.52 10.62 10.42 70,370 870 3.6
13/01/2011
10.52
 113,320 10.52 10.52 10.22 19,830 0 1.0
12/01/2011
10.52
 87,770 10.52 10.52 10.32 200 6,190 -0.3
11/01/2011
10.52
 68,730 10.42 10.52 10.32 27,040 1,700 1.3
10/01/2011
10.42
 73,460 10.52 10.52 10.32 37,370 9,660 1.4
07/01/2011
10.52
 90,600 10.62 10.62 10.32 5,490 55,650 -2.6
06/01/2011
10.62
 204,950 10.52 10.62 10.11 188,190 0 9.7
05/01/2011
10.52
 115,240 10.52 10.52 10.32 80,610 50,000 1.6
04/01/2011
10.52
 156,080 10.42 10.52 10.32 114,280 21,770 4.7
31/12/2010
10.42
 140,640 10.42 10.42 10.32 129,500 63,720 3.4
30/12/2010
10.42
 189,580 10.42 10.42 10.11 61,950 142,500 -4.1
29/12/2010
10.42
 122,590 10.32 10.42 10.11 62,000 26,050 1.8
28/12/2010
10.32
 86,370 10.22 10.32 10.11 60,000 2,680 2.9
27/12/2010
10.22
 81,920 10.11 10.32 10.11 16,770 12,740 0.2
24/12/2010
10.11
 91,750 9.71 10.11 9.81 31,690 7,380 1.2
23/12/2010
9.71
 139,880 10.01 10.11 9.71 45,590 81,670 -1.7
22/12/2010
10.01
 157,680 9.91 10.22 9.85 91,190 79,350 0.6
21/12/2010
9.91
 189,180 10.01 10.01 9.91 122,710 80,090 2.1
20/12/2010
10.01
 136,430 10.22 10.22 9.91 11,110 89,780 -3.9
17/12/2010
10.22
 84,650 10.22 10.22 10.01 19,520 20,920 -0.1
16/12/2010
10.22
 142,610 10.32 10.42 9.93 34,590 37,310 -0.1
15/12/2010
10.32
 104,720 10.22 10.42 10.11 23,040 92,470 -3.5
14/12/2010
10.22
 214,890 10.52 10.52 10.03 119,070 168,830 -2.5
13/12/2010
10.52
 397,850 10.22 10.52 10.22 22,840 194,890 -8.7
10/12/2010
10.22
 141,720 10.09 10.22 10.07 37,710 66,190 -1.4
09/12/2010
10.09
 97,040 10.09 10.22 10.01 0 0 0
08/12/2010
10.09
 108,260 10.22 10.22 9.91 2,700 25,300 -1.1
07/12/2010
10.22
 123,990 10.32 10.32 10.07 21,420 64,150 -2.1
06/12/2010
10.32
 266,810 10.22 10.32 10.01 30,370 222,630 -9.7
03/12/2010
10.22
 113,050 10.22 10.22 10.11 0 38,180 -1.9
02/12/2010
10.22
 234,010 10.22 10.32 10.01 203,000 115,660 4.4
01/12/2010
10.22
 116,480 10.42 10.42 10.01 21,720 67,760 -2.3
30/11/2010
10.42
 228,490 10.32 10.42 10.22 14,240 182,000 -8.6
29/11/2010
10.32
 123,570 10.22 10.32 10.01 76,360 82,630 -0.3
26/11/2010
10.22
 126,560 10.01 10.22 10.01 200 76,000 -3.8
25/11/2010
10.01
 79,570 9.91 10.01 9.91 12,270 43,650 -1.5
24/11/2010
9.91
 112,850 9.91 9.91 9.81 44,240 40,010 0.2
23/11/2010
9.91
 113,530 9.87 9.91 9.87 69,630 35,180 1.7
22/11/2010
9.87
 97,290 9.97 9.97 9.55 23,270 49,130 -1.2
19/11/2010
9.97
 73,870 9.97 10.09 9.61 12,990 10,000 0.2
18/11/2010
9.97
 58,700 9.63 10.01 9.81 14,070 0 0.7
17/11/2010
9.63
 280,760 10.11 10.11 9.61 650 62,600 -3.0
16/11/2010
10.11
 70,360 10.11 10.11 9.71 10,200 38,000 -1.3
15/11/2010
10.11
 160,500 10.32 10.42 9.85 7,660 58,560 -2.5
12/11/2010
10.32
 182,710 10.32 10.32 10.01 24,400 30,000 -0.3
11/11/2010
10.32
 74,920 10.32 10.42 10.22 2,100 25,240 -1.2
10/11/2010
10.32
 97,980 10.32 10.42 10.22 23,450 50,000 -1.4
09/11/2010
10.32
 206,040 10.32 10.52 10.11 21,630 143,400 -6.1
08/11/2010
10.32
 230,200 10.62 10.62 10.32 8,900 187,060 -9.1
05/11/2010
10.62
 111,220 10.52 10.62 10.52 23,150 12,760 0.5
04/11/2010
10.52
 103,690 10.52 10.52 10.32 21,080 50,000 -1.5
03/11/2010
10.52
 139,040 10.62 10.62 10.32 23,150 65,210 -2.1
02/11/2010
10.62
 159,280 10.72 10.72 10.42 500 64,560 -3.3
01/11/2010
10.72
 123,580 10.72 10.82 10.72 25,080 14,590 0.6
29/10/2010
10.72
 154,610 10.62 10.82 10.52 780 51,710 -2.7
28/10/2010
10.62
 157,360 10.72 10.82 10.52 0 100,000 -5.2
27/10/2010
10.72
 245,870 10.72 10.72 10.42 18,280 153,980 -7.1
26/10/2010
10.72
 111,150 10.62 10.72 10.52 7,500 50,000 -2.2
25/10/2010
10.62
 506,310 10.62 10.62 10.42 129,230 372,900 -12.7
22/10/2010
10.62
 149,160 10.52 10.62 10.52 30,880 78,000 -2.4
21/10/2010
10.52
 110,000 10.62 10.62 10.42 23,160 82,900 -3.1
20/10/2010
10.62
 233,790 10.62 10.62 10.52 3,050 59,400 -2.9
19/10/2010
10.62
 295,860 10.82 10.82 10.62 91,380 172,960 -4.3
18/10/2010
10.82
 120,480 10.82 10.82 10.72 12,610 40,400 -1.5
15/10/2010
10.82
 136,630 10.92 10.92 10.72 46,700 82,550 -1.9
14/10/2010
10.92
 124,540 10.92 10.92 10.82 52,650 26,420 1.4
13/10/2010
10.92
 106,690 10.92 10.92 10.82 45,910 25,000 1.1
12/10/2010
10.92
 135,380 11.13 11.13 10.82 500 10,880 -0.6
11/10/2010
11.13
 293,050 11.13 11.23 10.82 1,370 145,830 -7.8
08/10/2010
11.13
 180,850 11.23 11.23 10.92 37,510 25,000 0.7
07/10/2010
11.23
 428,680 11.13 11.23 11.03 171,480 106,270 3.6
06/10/2010
11.13
 188,290 11.03 11.13 11.03 88,860 32,060 3.1
05/10/2010
11.03
 205,510 10.92 11.03 10.72 68,820 750 3.7
04/10/2010: Cổ tức tiền mặt tỉ lệ: 12%
04/10/2010
10.92
 231,170 10.88 11.13 10.72 101,820 920 5.4
01/10/2010
10.88
 196,450 10.98 11.08 10.88 60,110 18,490 2.3
30/09/2010
10.98
 121,670 10.98 10.98 10.88 57,940 1,300 3.1
29/09/2010
10.98
 359,130 11.08 11.08 10.88 185,470 0 10.3
28/09/2010
11.08
 549,780 10.88 11.08 10.88 409,920 199,550 11.7
27/09/2010
10.88
 429,160 10.78 10.88 10.69 300,050 120,000 9.7
24/09/2010
10.78
 415,660 10.69 10.78 10.59 200,000 110,000 4.8
23/09/2010
10.69
 372,530 10.88 10.88 10.49 125,110 88,660 2.0
22/09/2010
10.88
 155,580 10.78 10.88 10.69 24,900 0 1.4
21/09/2010
10.78
 332,650 11.08 11.18 10.69 0 70,290 -3.8
20/09/2010
11.08
 577,650 10.78 11.08 10.78 332,090 65,040 14.6
17/09/2010
10.78
 786,820 10.59 10.78 10.59 373,900 70,000 16.4
16/09/2010
10.59
 252,230 10.49 10.59 10.49 169,370 75,720 5.0
15/09/2010
10.49
 436,190 10.29 10.49 10.19 380,540 96,230 15.0
14/09/2010
10.29
 124,840 10.29 10.39 10.19 0 6,850 -0.4
13/09/2010
10.29
 163,850 10.39 10.49 10.19 89,680 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |