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
(2024-08-20) 		-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)
19/11/2009
9.67
 144,090 9.72 9.78 9.39 0 4,640 0
18/11/2009
9.72
 205,260 9.50 9.72 9.39 35,240 16,610 0
17/11/2009
9.50
 188,250 9.27 9.50 9.27 106,180 360 0
16/11/2009
9.27
 124,360 9.39 9.50 9.27 0 5,790 0
13/11/2009
9.39
 123,680 9.61 9.61 9.33 1,000 49,590 0
12/11/2009
9.61
 72,350 9.22 9.61 9.22 22,880 2,000 0
11/11/2009
9.22
 74,310 9.27 9.27 9.05 4,380 0 0
10/11/2009
9.27
 240,870 9.33 9.33 8.88 32,800 4,600 0
09/11/2009
9.33
 183,880 9.78 9.78 9.33 81,270 600 0
06/11/2009: Cổ tức tiền mặt tỉ lệ: 24%
06/11/2009
9.78
 136,700 9.68 9.95 9.39 10,820 14,770 0
05/11/2009
9.68
 132,060 9.35 9.68 9.35 20,000 0 0
04/11/2009
9.35
 162,030 9.79 9.79 9.35 230 16,620 0
03/11/2009
9.79
 367,720 9.46 9.79 9.02 54,480 2,020 0
02/11/2009
9.46
 322,890 9.95 9.95 9.46 34,280 33,870 0
30/10/2009
9.95
 138,550 9.90 10.12 9.84 800 10,700 0
29/10/2009
9.90
 308,810 9.95 9.95 9.46 4,650 38,200 0
28/10/2009
9.95
 210,570 9.90 10.17 9.90 2,340 11,100 0
27/10/2009
9.90
 223,360 10.34 10.34 9.90 22,100 3,000 0
26/10/2009
10.34
 232,440 10.45 10.45 10.01 3,100 3,410 0
23/10/2009
10.45
 424,320 11.00 11.00 10.45 3,640 239,000 0
22/10/2009
11.00
 322,570 11.11 11.22 10.78 250 44,220 0
21/10/2009
11.11
 1,186,210 10.61 11.11 11.00 174,060 176,600 0
20/10/2009
10.61
 278,140 10.45 10.67 10.45 2,440 30,300 0
19/10/2009
10.45
 342,230 10.39 10.56 10.34 0 85,820 0
16/10/2009
10.39
 354,950 10.45 10.45 10.34 10,400 58,100 0
15/10/2009
10.45
 260,870 10.45 10.67 10.34 34,100 21,510 0
14/10/2009
10.45
 512,640 10.28 10.45 10.28 21,510 70,380 0
13/10/2009
10.28
 427,660 10.17 10.34 10.12 29,100 3,580 0
12/10/2009
10.17
 258,250 10.06 10.34 10.12 20 2,870 0
09/10/2009
10.06
 288,310 10.01 10.23 10.01 46,590 109,590 0
08/10/2009
10.01
 184,170 9.95 10.12 9.79 20 6,280 0
07/10/2009
9.95
 352,080 9.57 10.01 9.68 2,770 104,750 0
06/10/2009
9.57
 237,020 9.29 9.57 9.29 34,300 110,000 0
05/10/2009
9.29
 404,120 9.40 9.57 9.29 110,280 167,980 0
02/10/2009
9.40
 814,640 9.79 9.79 9.35 132,020 372,650 0
01/10/2009
9.79
 523,100 9.79 9.95 9.62 138,400 56,500 0
30/09/2009
9.79
 452,080 10.12 10.23 9.62 84,210 81,340 0
29/09/2009
10.12
 259,420 10.56 10.72 10.12 1,650 55,640 0
28/09/2009
10.56
 402,890 11.00 11.00 10.56 6,640 174,850 0
25/09/2009
11.00
 1,141,190 10.50 11.00 10.78 1,250 404,620 0
24/09/2009
10.50
 505,320 10.01 10.50 9.68 20,010 76,850 0
23/09/2009
10.01
 384,040 10.23 10.45 9.90 300 92,410 0
22/09/2009
10.23
 479,540 10.12 10.39 9.90 83,000 3,650 0
21/09/2009
10.12
 329,360 9.90 10.34 10.01 59,100 44,850 0
18/09/2009
9.90
 551,760 9.46 9.90 9.46 3,560 130,640 0
17/09/2009
9.46
 813,780 9.02 9.46 9.02 326,300 212,520 0
16/09/2009
9.02
 477,580 9.46 9.46 9.02 1,500 68,320 0
15/09/2009
9.46
 310,210 9.51 9.79 9.24 1,720 15,330 0
14/09/2009
9.51
 650,160 9.07 9.51 9.13 155,300 41,510 0
11/09/2009
9.07
 698,470 8.69 9.07 8.69 600 351,160 0
10/09/2009
8.69
 407,240 8.91 9.18 8.69 1,000 187,960 0
09/09/2009
8.91
 650,730 8.52 8.91 8.80 0 185,360 0
08/09/2009
8.52
 168,970 8.14 8.52 8.52 2,050 113,660 0
07/09/2009
8.14
 235,580 7.75 8.14 8.14 300 77,950 0
04/09/2009
7.75
 299,690 7.70 7.81 7.64 4,300 2,110 0
03/09/2009
7.70
 249,890 7.75 7.75 7.59 300 12,120 0
02/09/2009
7.75
 0 7.75 7.75 7.75 0 0 0
01/09/2009
7.75
 296,850 7.70 7.75 7.48 72,260 12,800 0
31/08/2009
7.70
 181,650 7.70 7.75 7.53 37,070 15,160 0
28/08/2009
7.70
 136,790 7.59 7.70 7.59 30,150 5,610 0
27/08/2009
7.59
 159,760 7.59 7.64 7.53 72,290 6,130 0
26/08/2009
7.59
 216,600 7.53 7.70 7.48 93,260 11,810 0
25/08/2009
7.53
 265,240 7.75 7.75 7.37 119,260 18,030 0
24/08/2009
7.75
 394,130 7.70 7.92 7.59 306,250 6,400 0
21/08/2009
7.70
 607,140 7.64 7.75 7.48 397,890 850 0
20/08/2009
7.64
 316,200 7.37 7.70 7.26 19,070 4,000 0
19/08/2009
7.37
 619,120 7.04 7.37 7.26 300 3,450 0
18/08/2009
7.04
 358,410 6.71 7.04 6.93 0 87,770 0
17/08/2009
6.71
 164,200 6.43 6.71 6.65 1,380 12,840 0
14/08/2009
6.43
 392,400 6.16 6.43 6.05 0 0 0
13/08/2009
6.16
 293,720 6.32 6.54 6.05 0 12,710 0
12/08/2009
6.32
 322,330 6.21 6.49 6.16 6,260 17,880 0
11/08/2009
6.21
 343,240 5.94 6.21 6.21 100 1,830 0
10/08/2009
5.94
 457,980 5.66 5.94 5.94 250 260 0
07/08/2009
5.66
 445,280 5.40 5.66 5.40 2,530 85,910 0
06/08/2009
5.40
 198,520 5.33 5.50 5.40 12,940 960 0
05/08/2009
5.33
 139,270 5.33 5.35 5.28 38,500 82,040 0
04/08/2009
5.33
 188,400 5.16 5.33 5.21 134,090 12,320 0
03/08/2009
5.16
 30,370 5.17 5.26 5.15 2,880 0 0
31/07/2009
5.17
 49,760 5.17 5.27 5.17 11,390 41,500 0
30/07/2009
5.17
 131,960 5.38 5.38 5.11 76,200 101,610 0
29/07/2009
5.38
 113,500 5.21 5.39 5.28 17,140 720 0
28/07/2009
5.21
 140,240 5.20 5.22 5.07 112,180 5,350 0
27/07/2009
5.20
 186,880 4.96 5.20 5.02 95,500 4,700 0
24/07/2009
4.96
 24,120 4.73 4.96 4.96 20,210 3,070 0
23/07/2009
4.73
 104,490 4.65 4.73 4.67 53,890 87,200 0
22/07/2009
4.65
 149,580 4.89 4.93 4.65 84,970 87,850 0
21/07/2009
4.89
 110,500 4.71 4.89 4.51 64,200 22,810 0
20/07/2009
4.71
 69,740 4.95 4.95 4.71 4,790 46,160 0
17/07/2009
4.95
 33,310 5.02 5.02 4.89 0 0 0
16/07/2009
5.02
 25,920 4.95 5.05 4.95 2,310 7,670 0
15/07/2009
4.95
 50,630 4.84 4.95 4.84 19,020 440 0
14/07/2009
4.84
 109,850 4.89 4.89 4.65 4,540 10,230 0
13/07/2009
4.89
 87,740 5.00 5.00 4.76 0 400 0
10/07/2009
5.00
 109,190 5.04 5.04 4.80 300 95,380 0
09/07/2009
5.04
 60,420 5.06 5.06 5.04 48,000 8,130 0
08/07/2009
5.06
 81,600 5.06 5.06 4.95 63,100 10,790 0
07/07/2009
5.06
 42,580 5.06 5.06 4.88 0 1,530 0
06/07/2009
5.06
 77,180 4.88 5.13 4.84 0 600 0
03/07/2009
4.88
 42,860 4.80 4.88 4.67 20 3,160 0

Chính sách bảo mật | Điều khoản sử dụng |