CTCP Tập đoàn KIDO (kdc)

58.80
0.10
(0.17%)
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
(2024-12-17) 		-0.60 -1.01% 11,702,800 -258,348 -15.2
58.10
59.60
58.80
2 tháng
(2024-11-18) 		8.60 17.17% 25,767,000 -4,058,584 -205.2
50
59.60
58.80
3 tháng
(2024-10-18) 		8.40 16.70% 38,186,100 -4,272,334 -216.0
49.95
59.60
58.80
6 tháng
(2024-07-22) 		2.86 5.13% 83,392,800 -7,962,479 -415.1
49.71
59.60
58.80
12 tháng
(2024-01-22) 		2.19 3.87% 179,028,600 -10,362,513 -556.6
49.71
61.47
58.80
24 tháng
(2023-01-27) 		2.64 4.70% 427,574,600 -19,448,243 -1,111.0
47.45
61.47
58.80
36 tháng
(2022-02-07) 		11.14 23.43% 753,602,400 -11,066,883 -524.1
44.28
62.68
58.80
60 tháng
(2020-02-12) 		45.32 338.80% 1,319,783,180 -11,312,221 -800.5
10.61
62.68
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2010
10.25
 163,580 10.17 10.33 10.01 4,120 1,680 0.2
23/03/2010
10.17
 185,870 10.25 10.25 10.01 5,490 5,340 0.0
22/03/2010
10.25
 274,630 10.48 10.48 10.25 4,850 76,340 -4.7
19/03/2010
10.48
 117,140 10.56 10.56 10.33 610 15,810 -1.0
18/03/2010
10.56
 261,530 10.17 10.56 10.09 0 0 0
17/03/2010
10.17
 348,970 10.48 10.56 10.17 30,550 780 2.0
16/03/2010
10.48
 305,360 10.87 10.87 10.48 3,000 740 0.2
15/03/2010
10.87
 342,260 10.80 10.95 10.80 51,300 0 3.5
12/03/2010
10.80
 415,430 10.80 10.87 10.64 3,530 66,000 -4.3
11/03/2010
10.80
 384,250 10.95 11.03 10.72 20,000 65,410 -3.1
10/03/2010
10.95
 486,330 11.19 11.19 10.87 550 0 0.0
09/03/2010
11.19
 481,360 11.11 11.42 11.11 50,200 21,220 2.1
08/03/2010
11.11
 362,390 11.11 11.50 10.95 20,770 21,900 -0.1
05/03/2010
11.11
 1,284,750 10.64 11.11 10.64 131,250 259,450 -9.0
04/03/2010
10.64
 1,045,520 10.17 10.64 10.33 1,000 120,500 -8.1
03/03/2010
10.17
 208,980 10.01 10.17 10.01 0 105,310 -6.8
02/03/2010
10.01
 176,420 9.93 10.09 9.86 13,020 97,060 -5.3
01/03/2010
9.93
 172,470 9.70 9.93 9.70 17,160 131,600 -7.2
26/02/2010
9.70
 156,930 9.78 9.78 9.62 41,070 105,290 -4.0
25/02/2010
9.78
 176,720 9.93 10.17 9.78 20,000 107,450 -5.5
24/02/2010
9.93
 114,590 10.01 10.01 9.78 10,900 63,410 -3.3
23/02/2010
10.01
 114,890 10.25 10.25 9.93 33,010 17,740 1.0
22/02/2010
10.25
 170,830 10.25 10.33 10.01 25,320 72,950 -3.1
12/02/2010
10.25
 98,160 10.09 10.25 10.09 10,020 30,000 -1.3
11/02/2010
10.09
 72,210 10.01 10.17 10.01 250 0 0.0
10/02/2010
10.01
 124,400 10.01 10.09 9.86 790 66,000 -4.2
09/02/2010
10.01
 112,250 10.09 10.17 9.93 20,000 63,210 -2.8
08/02/2010
10.09
 120,300 10.17 10.17 10.01 300 43,240 -2.8
05/02/2010
10.17
 240,600 10.40 10.40 10.09 100,400 96,650 0.3
04/02/2010
10.40
 300,350 10.33 10.48 10.25 100,000 80,000 1.3
03/02/2010
10.33
 175,300 10.09 10.33 10.09 112,780 44,890 4.5
02/02/2010
10.09
 337,820 10.01 10.25 10.01 100,030 18,470 5.3
01/02/2010
10.01
 146,120 9.54 10.01 9.54 100,000 2,100 6.2
29/01/2010
9.54
 86,460 9.62 9.78 9.47 3,810 4,170 -0.0
28/01/2010
9.62
 61,480 10.01 10.01 9.62 600 0 0.0
27/01/2010
10.01
 177,320 10.17 10.17 9.70 21,060 56,740 -2.2
26/01/2010
10.17
 311,610 9.86 10.33 10.09 28,960 157,920 -8.4
25/01/2010
9.86
 122,500 9.54 9.86 9.54 29,330 700 1.8
22/01/2010
9.54
 153,000 9.78 9.86 9.47 14,800 0 0.9
21/01/2010
9.78
 242,970 9.86 9.86 9.39 72,980 1,960 4.4
20/01/2010
9.86
 164,850 10.17 10.33 9.86 42,791 43,041 -0.0
19/01/2010
10.17
 278,300 10.17 10.40 10.17 33,180 54,480 -1.4
18/01/2010
10.17
 266,100 10.25 10.25 9.78 22,130 0 1.4
15/01/2010
10.25
 203,380 10.40 10.40 10.01 38,210 151,310 -7.4
14/01/2010
10.40
 194,680 10.25 10.56 10.17 31,500 27,930 0.3
13/01/2010
10.25
 501,090 10.09 10.25 9.62 16,170 102,640 -5.7
12/01/2010
10.09
 924,630 10.56 10.56 10.09 38,950 243,870 -13.3
11/01/2010
10.56
 514,190 10.80 10.80 10.33 5,770 12,570 -0.5
08/01/2010
10.80
 883,520 11.34 11.58 10.80 9,590 86,800 -5.5
07/01/2010
11.34
 930,520 10.87 11.34 11.11 9,960 202,100 -13.9
06/01/2010
10.87
 1,248,130 10.40 10.87 10.64 400 202,140 -14.0
05/01/2010
10.40
 1,518,590 9.93 10.40 10.40 7,840 710,330 -46.7
04/01/2010
9.93
 658,010 9.47 9.93 9.62 0 169,100 -10.7
31/12/2009
9.47
 435,870 9.62 9.78 9.47 41,800 166,330 0
30/12/2009
9.62
 249,450 9.39 9.70 9.31 20 114,410 0
29/12/2009
9.39
 189,510 9.39 9.39 9.07 20,800 62,420 0
28/12/2009
9.39
 138,870 9.31 9.39 9.00 21,400 58,970 0
25/12/2009
9.31
 179,020 8.92 9.31 8.92 2,860 31,700 0
24/12/2009
8.92
 284,330 8.76 8.92 8.37 11,330 86,000 0
23/12/2009
8.76
 128,580 8.92 8.92 8.53 20 91,530 0
22/12/2009
8.92
 121,650 8.92 9.07 8.60 25,790 24,150 0
21/12/2009
8.92
 171,550 8.60 8.92 8.60 1,460 4,940 0
18/12/2009
8.60
 417,490 8.21 8.60 7.90 31,090 331,280 0
17/12/2009
8.21
 131,700 8.60 8.60 8.21 10 90,940 0
16/12/2009
8.60
 153,840 8.76 8.76 8.37 55,220 81,000 0
15/12/2009
8.76
 103,170 8.76 8.76 8.60 30,100 19,780 0
14/12/2009
8.76
 149,940 8.68 8.92 8.45 250 57,000 0
11/12/2009
8.68
 146,780 8.84 8.84 8.45 1,000 8,500 0
10/12/2009
8.84
 105,790 8.92 8.92 8.60 8,760 9,200 0
09/12/2009
8.92
 201,110 8.92 8.92 8.53 11,010 19,000 0
08/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
08/12/2009
8.92
 366,990 8.49 8.92 8.68 82,530 95,000 0
07/12/2009
8.49
 129,620 8.49 8.55 8.27 2,500 34,000 0
04/12/2009
8.49
 80,580 8.72 8.77 8.49 9,400 27,280 0
03/12/2009
8.72
 76,590 8.72 8.72 8.44 2,000 6,260 0
02/12/2009
8.72
 171,960 8.83 9.00 8.55 6,760 9,170 0
01/12/2009
8.83
 265,300 8.44 8.83 8.72 19,500 25,360 0
30/11/2009
8.44
 90,590 8.44 8.49 8.38 15,600 3,300 0
27/11/2009
8.44
 203,540 8.10 8.49 7.71 29,430 9,170 0
26/11/2009
8.10
 135,060 8.49 8.49 8.10 54,410 22,250 0
25/11/2009
8.49
 234,900 8.94 8.94 8.49 6,320 11,100 0
24/11/2009
8.94
 145,310 9.00 9.16 8.94 8,790 6,410 0
23/11/2009
9.00
 159,930 9.44 9.44 9.00 10,500 230 0
20/11/2009
9.44
 109,240 9.55 9.55 9.39 300 100 0
19/11/2009
9.55
 144,090 9.61 9.67 9.28 0 4,640 0
18/11/2009
9.61
 205,260 9.39 9.61 9.28 35,240 16,610 0
17/11/2009
9.39
 188,250 9.16 9.39 9.16 106,180 360 0
16/11/2009
9.16
 124,360 9.28 9.39 9.16 0 5,790 0
13/11/2009
9.28
 123,680 9.50 9.50 9.22 1,000 49,590 0
12/11/2009
9.50
 72,350 9.11 9.50 9.11 22,880 2,000 0
11/11/2009
9.11
 74,310 9.16 9.16 8.94 4,380 0 0
10/11/2009
9.16
 240,870 9.22 9.22 8.77 32,800 4,600 0
09/11/2009
9.22
 183,880 9.67 9.67 9.22 81,270 600 0
06/11/2009: Cổ tức tiền mặt tỉ lệ: 24%
06/11/2009
9.67
 136,700 9.57 9.83 9.28 10,820 14,770 0
05/11/2009
9.57
 132,060 9.24 9.57 9.24 20,000 0 0
04/11/2009
9.24
 162,030 9.67 9.67 9.24 230 16,620 0
03/11/2009
9.67
 367,720 9.35 9.67 8.91 54,480 2,020 0
02/11/2009
9.35
 322,890 9.84 9.84 9.35 34,280 33,870 0
30/10/2009
9.84
 138,550 9.78 10.00 9.73 800 10,700 0
29/10/2009
9.78
 308,810 9.84 9.84 9.35 4,650 38,200 0
28/10/2009
9.84
 210,570 9.78 10.06 9.78 2,340 11,100 0

Chính sách bảo mật | Điều khoản sử dụng |