CTCP Tập đoàn KIDO (kdc)

58.70
0.30
(0.51%)
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)
23/10/2007
20.11
 68,780 19.44 20.11 19.69 63,060 6,880 0
22/10/2007
19.44
 39,190 19.94 19.94 19.44 2,500 32,470 0
19/10/2007
19.94
 70,210 19.94 20.02 19.52 6,280 66,180 0
18/10/2007
19.94
 43,910 20.60 20.60 19.94 4,870 37,140 0
17/10/2007
20.60
 17,050 19.94 20.60 20.36 9,800 0 0
16/10/2007
19.94
 222,480 20.94 20.94 19.94 100,590 214,400 0
15/10/2007
20.94
 10,080 20.94 20.94 20.69 5,570 240 0
12/10/2007
20.94
 54,040 20.94 20.94 20.60 42,930 11,100 0
11/10/2007
20.94
 14,050 21.52 21.52 20.94 11,110 0 0
10/10/2007
21.52
 59,150 21.10 21.60 21.10 53,700 21,400 0
09/10/2007
21.10
 7,750 20.60 21.10 20.60 4,750 1,640 0
08/10/2007
20.60
 44,430 20.44 20.77 20.44 21,790 0 0
05/10/2007
20.44
 137,100 21.19 21.19 20.44 0 0 0
04/10/2007
21.19
 132,890 22.27 22.27 21.19 72,600 130,100 0
03/10/2007
22.27
 33,850 22.60 22.60 21.85 27,300 0 0
02/10/2007
22.60
 64,910 22.18 22.60 22.18 57,490 1,200 0
01/10/2007
22.18
 66,770 21.19 22.18 20.77 55,890 0 0
28/09/2007
21.19
 77,190 20.52 21.19 20.36 73,340 0 0
27/09/2007
20.52
 17,940 20.77 20.77 20.36 12,060 0 0
26/09/2007
20.77
 53,670 20.11 20.77 20.11 48,640 400 0
25/09/2007
20.11
 45,370 19.61 20.52 20.11 480 20,330 0
24/09/2007: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2007
19.61
 77,780 20.53 20.69 19.61 20,100 53,870 0
21/09/2007
20.53
 18,090 20.61 20.61 20.53 15,820 0 0
20/09/2007
20.61
 56,390 20.28 20.61 20.36 35,380 0 0
19/09/2007
20.28
 28,720 20.28 20.45 20.28 24,070 2,370 0
18/09/2007
20.28
 21,020 20.03 20.28 19.87 19,460 0 0
17/09/2007
20.03
 6,350 19.78 20.12 20.03 1,000 0 0
14/09/2007
19.78
 24,680 19.70 20.12 19.78 100 220 0
13/09/2007
19.70
 24,480 19.87 19.87 19.70 390 860 0
12/09/2007
19.87
 25,800 20.12 20.12 19.87 730 12,300 0
11/09/2007
20.12
 12,440 20.12 20.28 20.12 3,000 850 0
10/09/2007
20.12
 26,760 20.36 20.36 20.12 100 21,190 0
07/09/2007
20.36
 28,460 20.53 20.53 20.28 700 13,530 0
06/09/2007
20.53
 9,650 20.36 20.53 20.36 7,640 500 0
05/09/2007
20.36
 19,700 20.86 20.86 20.28 1,260 16,270 0
04/09/2007
20.86
 57,600 20.36 20.86 20.53 24,100 35,440 0
31/08/2007
20.36
 81,080 20.70 20.70 20.20 200 79,780 0
30/08/2007
20.70
 18,920 20.28 21.11 20.36 5,670 12,000 0
29/08/2007
20.28
 19,190 20.28 20.28 20.03 10,620 10,180 0
28/08/2007
20.28
 26,810 20.45 20.45 20.03 1,380 21,750 0
27/08/2007
20.45
 41,390 20.70 20.70 20.36 18,230 32,500 0
24/08/2007
20.70
 21,710 20.78 20.78 20.61 300 0 0
23/08/2007
20.78
 9,750 21.03 21.03 20.70 380 0 0
22/08/2007
21.03
 5,120 20.70 21.36 20.78 70 340 0
21/08/2007
20.70
 51,610 19.87 20.70 19.87 30,490 0 0
20/08/2007
19.87
 52,750 20.36 20.36 19.70 3,250 50,660 0
17/08/2007
20.36
 10,160 21.19 21.19 20.36 200 3,970 0
16/08/2007
21.19
 32,260 22.27 22.27 21.19 6,990 32,200 0
15/08/2007
22.27
 2,910 22.19 22.27 22.19 770 1,080 0
14/08/2007
22.19
 34,180 21.85 22.19 21.36 17,080 18,660 0
13/08/2007
21.85
 17,970 22.93 22.93 21.85 11,920 16,810 0
10/08/2007
22.93
 62,580 22.02 22.93 21.52 51,910 31,970 0
09/08/2007
22.02
 34,530 21.03 22.02 21.03 21,510 840 0
08/08/2007
21.03
 140,050 20.03 21.03 19.54 135,880 20,520 0
07/08/2007
20.03
 60,920 19.12 20.03 19.12 59,910 10,010 0
06/08/2007
19.12
 5,830 19.45 19.45 19.12 2,500 430 0
03/08/2007
19.45
 10,000 19.54 19.54 19.04 6,240 0 0
02/08/2007
19.54
 26,130 18.63 19.54 19.04 24,510 6,700 0
01/08/2007
18.63
 52,820 18.96 19.45 18.46 31,490 42,300 0
31/07/2007
18.96
 33,150 18.13 18.96 18.05 29,570 14,510 0
30/07/2007
18.13
 30,780 19.04 19.04 18.13 1,460 0 0
27/07/2007
19.04
 51,890 19.70 19.70 19.04 38,780 47,620 0
26/07/2007
19.70
 17,790 19.87 19.87 19.70 14,360 0 0
25/07/2007
19.87
 45,710 19.87 19.87 19.87 40,010 100 0
24/07/2007
19.87
 27,920 19.87 19.87 19.45 19,170 0 0
23/07/2007
19.87
 59,430 18.96 19.87 18.96 58,760 36,120 0
20/07/2007
18.96
 13,530 19.21 19.45 18.96 0 12,560 0
19/07/2007
19.21
 34,490 19.54 19.54 19.21 21,100 25,230 0
18/07/2007
19.54
 11,480 19.87 19.87 19.54 6,100 9,500 0
17/07/2007
19.87
 11,560 19.70 19.87 19.70 10,140 1,100 0
16/07/2007
19.70
 40,340 20.20 20.20 19.70 26,450 37,200 0
13/07/2007
20.20
 56,740 20.20 20.20 20.20 53,320 18,710 0
12/07/2007
20.20
 52,510 19.70 20.20 19.29 47,850 25,180 0
11/07/2007
19.70
 56,760 19.45 19.70 19.70 52,480 30,770 0
10/07/2007
19.45
 60,860 19.87 19.87 19.45 32,080 51,990 0
09/07/2007
19.87
 65,460 19.37 19.87 18.87 54,550 51,550 0
06/07/2007
19.37
 52,210 19.54 19.54 19.12 46,110 47,990 0
05/07/2007
19.54
 59,680 19.29 19.54 19.29 53,890 22,310 0
04/07/2007
19.29
 45,860 18.54 19.37 19.12 34,780 1,470 0
03/07/2007
18.54
 45,130 19.04 19.04 18.54 33,260 25,230 0
02/07/2007
19.04
 29,470 19.54 19.54 19.04 26,800 23,140 0
29/06/2007
19.54
 36,220 18.87 19.54 18.87 27,500 1,870 0
28/06/2007
18.87
 74,000 19.54 19.54 18.87 21,500 47,420 0
27/06/2007
19.54
 34,270 20.53 20.53 19.54 9,830 26,550 0
26/06/2007
20.53
 11,100 19.95 20.70 19.95 5,590 680 0
25/06/2007
19.95
 11,460 20.36 20.53 19.95 4,530 5,000 0
22/06/2007
20.36
 87,920 19.45 20.36 19.95 83,420 5,500 0
21/06/2007
19.45
 35,880 19.54 19.87 19.29 26,240 25,880 0
20/06/2007
19.54
 55,450 19.87 20.45 19.54 46,530 30,000 0
19/06/2007
19.87
 53,820 19.54 19.87 19.54 49,360 0 0
18/06/2007
19.54
 46,970 19.54 19.70 19.45 40,360 20,920 0
15/06/2007
19.54
 91,080 19.45 19.62 19.54 79,020 0 0
14/06/2007
19.45
 36,940 19.37 20.28 19.45 31,940 400 0
13/06/2007
19.37
 30,090 19.37 19.45 19.04 29,370 6,010 0
12/06/2007
19.37
 29,670 19.45 19.45 19.12 26,170 10,180 0
11/06/2007
19.45
 16,170 19.45 19.45 18.71 12,390 10,750 0
08/06/2007
19.45
 19,190 19.45 19.78 19.45 19,090 730 0
07/06/2007
19.45
 39,810 18.63 19.45 18.63 36,460 14,580 0
06/06/2007
18.63
 30,140 19.45 19.45 18.63 2,550 24,960 0
05/06/2007
19.45
 24,540 19.45 20.28 19.04 20,550 10 0

Chính sách bảo mật | Điều khoản sử dụng |