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
(2024-12-16) 		-0.30 -0.51% 12,433,700 -264,164 -15.6
58.10
59.60
58.70
2 tháng
(2024-11-18) 		8.60 17.17% 25,767,000 -4,058,584 -205.2
50
59.60
58.70
3 tháng
(2024-10-17) 		8.40 16.70% 38,752,200 -4,296,234 -217.2
49.95
59.60
58.70
6 tháng
(2024-07-19) 		2.86 5.13% 84,113,200 -7,961,579 -415.0
49.71
59.60
58.70
12 tháng
(2024-01-22) 		2.19 3.87% 179,028,600 -10,362,513 -556.6
49.71
61.47
58.70
24 tháng
(2023-01-27) 		2.64 4.70% 427,574,600 -19,448,243 -1,111.0
47.45
61.47
58.70
36 tháng
(2022-02-07) 		11.14 23.43% 753,602,400 -11,066,883 -524.1
44.28
62.68
58.70
60 tháng
(2020-02-11) 		45.32 338.80% 1,319,811,730 -11,329,751 -800.8
10.61
62.68
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2009
3.24
 57,000 3.11 3.24 3.19 23,510 1,990 0
06/01/2009
3.11
 28,500 3.04 3.12 3.04 700 370 0
05/01/2009
3.04
 49,820 3.11 3.11 3.04 10,820 41,870 0
02/01/2009
3.11
 51,790 3.27 3.36 3.11 7,840 26,920 0
31/12/2008
3.27
 353,350 3.14 3.29 3.26 206,220 1,070 0
30/12/2008
3.14
 128,310 3.00 3.14 3.04 82,110 0 0
29/12/2008
3.00
 35,530 2.99 3.00 2.97 8,700 700 0
26/12/2008
2.99
 10,600 2.98 2.99 2.91 1,000 0 0
25/12/2008
2.98
 27,870 2.97 3.00 2.97 0 0 0
24/12/2008
2.97
 19,670 2.96 2.99 2.96 8,380 0 0
23/12/2008
2.96
 36,960 3.03 3.03 2.89 14,880 290 0
22/12/2008
3.03
 32,920 2.96 3.05 2.99 1,300 1,250 0
19/12/2008
2.96
 85,130 2.89 3.00 2.92 100 45,110 0
18/12/2008
2.89
 14,340 2.86 2.92 2.87 0 780 0
17/12/2008
2.86
 73,290 2.93 2.93 2.85 3,600 47,590 0
16/12/2008
2.93
 43,420 3.03 3.03 2.89 1,600 7,050 0
15/12/2008
3.03
 65,340 2.89 3.03 2.88 2,500 7,270 0
12/12/2008
2.89
 150,030 2.76 2.89 2.85 18,200 84,850 0
11/12/2008
2.76
 52,800 2.88 2.88 2.75 0 29,450 0
10/12/2008
2.88
 35,150 2.95 2.95 2.80 0 3,470 0
09/12/2008
2.95
 61,280 2.96 3.01 2.86 20,080 49,540 0
08/12/2008
2.96
 47,970 3.11 3.11 2.96 0 8,000 0
05/12/2008
3.11
 45,430 3.08 3.11 2.97 14,000 0 0
04/12/2008
3.08
 115,180 3.23 3.34 3.08 600 73,200 0
03/12/2008
3.23
 68,640 3.14 3.25 3.13 25,000 6,950 0
02/12/2008
3.14
 62,660 3.30 3.30 3.14 6,670 21,800 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
01/12/2008
3.30
 46,790 3.23 3.36 3.09 460 5,800 0
28/11/2008
3.23
 100,000 3.14 3.23 3.10 6,960 51,350 0
27/11/2008
3.14
 46,310 3.16 3.19 3.05 190 2,040 0
26/11/2008
3.16
 68,190 3.17 3.23 3.13 21,810 0 0
25/11/2008
3.17
 52,470 3.02 3.17 3.07 12,800 50 0
24/11/2008
3.02
 59,040 3.06 3.07 2.98 0 17,700 0
21/11/2008
3.06
 143,240 3.18 3.18 3.05 1,000 79,670 0
20/11/2008
3.18
 72,250 3.26 3.26 3.11 0 0 0
19/11/2008
3.26
 129,900 3.24 3.39 3.26 520 62,440 0
18/11/2008
3.24
 94,180 3.09 3.24 3.17 26,000 1,100 0
17/11/2008
3.09
 102,550 3.04 3.19 3.07 5,000 0 0
14/11/2008
3.04
 216,140 3.01 3.14 3.00 15,000 100,730 0
13/11/2008
3.01
 108,000 3.14 3.14 2.98 4,220 100 0
12/11/2008
3.14
 25,810 3.30 3.30 3.14 4,090 0 0
11/11/2008
3.30
 63,750 3.46 3.46 3.30 3,480 0 0
10/11/2008
3.46
 117,040 3.46 3.56 3.44 880 75,750 0
07/11/2008
3.46
 49,300 3.64 3.64 3.46 2,310 610 0
06/11/2008
3.64
 92,920 3.66 3.70 3.59 4,400 13,160 0
05/11/2008
3.66
 216,120 3.48 3.66 3.65 50,500 201,000 0
04/11/2008
3.48
 156,480 3.48 3.60 3.48 100 141,820 0
03/11/2008
3.48
 97,670 3.48 3.55 3.42 7,260 65,830 0
31/10/2008
3.48
 110,390 3.48 3.59 3.38 2,890 101,460 0
30/10/2008
3.48
 67,090 3.41 3.54 3.41 2,400 57,270 0
29/10/2008
3.41
 115,040 3.41 3.58 3.38 3,500 74,730 0
28/10/2008
3.41
 125,940 3.59 3.59 3.41 0 54,930 0
27/10/2008
3.59
 145,670 3.77 3.77 3.59 16,740 81,020 0
24/10/2008
3.77
 66,160 3.97 3.97 3.77 15,200 30,460 0
23/10/2008
3.97
 292,130 3.97 4.02 3.89 5,000 214,660 0
22/10/2008
3.97
 85,150 3.78 3.97 3.79 12,580 2,200 0
21/10/2008
3.78
 79,670 3.61 3.78 3.69 780 0 0
20/10/2008
3.61
 102,490 3.61 3.61 3.45 0 11,200 0
17/10/2008
3.61
 127,700 3.64 3.69 3.58 6,100 81,610 0
16/10/2008
3.64
 39,050 3.82 3.82 3.64 15,650 23,660 0
15/10/2008
3.82
 168,830 4.02 4.10 3.82 26,340 131,180 0
14/10/2008
4.02
 112,710 3.83 4.02 4.02 1,320 99,770 0
13/10/2008
3.83
 106,080 4.03 4.03 3.83 10,650 66,610 0
10/10/2008
4.03
 13,100 4.23 4.23 4.03 580 1,500 0
09/10/2008
4.23
 122,860 4.45 4.45 4.23 7,000 82,150 0
08/10/2008
4.45
 9,700 4.67 4.67 4.45 1,640 7,180 0
07/10/2008
4.67
 3,840 4.92 4.92 4.67 1,100 0 0
06/10/2008
4.92
 62,390 5.18 5.18 4.92 2,930 54,290 0
03/10/2008
5.18
 29,080 5.23 5.23 5.02 1,330 21,480 0
02/10/2008
5.23
 53,510 5.23 5.48 5.23 2,290 21,730 0
01/10/2008
5.23
 44,270 5.48 5.53 5.23 1,220 10,390 0
30/09/2008
5.48
 113,780 5.74 5.74 5.48 108,480 28,270 0
29/09/2008
5.74
 120,280 5.89 5.94 5.64 92,390 16,490 0
26/09/2008
5.89
 55,260 5.79 6.05 5.64 30,320 7,220 0
25/09/2008
5.79
 65,420 5.53 5.79 5.64 51,230 16,480 0
24/09/2008
5.53
 31,060 5.79 5.79 5.53 10,700 12,960 0
23/09/2008
5.79
 209,710 5.94 5.94 5.69 62,410 27,950 0
22/09/2008
5.94
 7,030 5.69 5.94 5.94 5,920 3,920 0
19/09/2008
5.69
 122,180 5.43 5.69 5.69 8,920 89,090 0
18/09/2008
5.43
 16,320 5.69 5.69 5.43 6,920 4,500 0
17/09/2008
5.69
 114,530 5.94 5.94 5.69 62,220 77,280 0
16/09/2008
5.94
 150,270 6.25 6.25 5.94 104,090 94,260 0
15/09/2008
6.25
 160,280 6.00 6.25 5.74 320 91,710 0
12/09/2008
6.00
 159,380 6.30 6.30 6.00 102,930 85,870 0
11/09/2008
6.30
 140,820 6.51 6.51 6.20 71,650 90,280 0
10/09/2008
6.51
 164,300 6.35 6.51 6.25 85,500 74,640 0
09/09/2008
6.35
 184,280 6.66 6.66 6.35 17,990 104,020 0
08/09/2008
6.66
 31,320 6.97 6.97 6.66 4,040 25,000 0
05/09/2008
6.97
 116,460 7.33 7.33 6.97 6,710 60,500 0
04/09/2008
7.33
 115,070 7.43 7.48 7.17 13,200 35,050 0
03/09/2008
7.43
 529,730 7.43 7.43 7.07 10,370 366,000 0
29/08/2008
7.43
 15,470 7.79 7.79 7.43 5,200 11,160 0
28/08/2008
7.79
 30,550 8.20 8.20 7.79 5,790 23,500 0
27/08/2008
8.20
 272,140 8.61 8.61 8.20 111,040 147,210 0
26/08/2008
8.61
 327,090 8.30 8.71 8.61 99,110 229,890 0
25/08/2008
8.30
 79,420 7.94 8.30 8.15 62,810 4,080 0
22/08/2008
7.94
 155,520 7.69 7.99 7.79 51,420 1,100 0
21/08/2008
7.69
 180,490 7.33 7.69 7.02 14,600 0 0
20/08/2008
7.33
 174,670 7.33 7.69 7.02 64,230 8,480 0
19/08/2008
7.33
 169,250 7.02 7.33 7.28 83,980 340 0
18/08/2008
7.02
 82,890 6.71 7.02 7.02 18,680 5,200 0

Chính sách bảo mật | Điều khoản sử dụng |