Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2007	19.77	34,270	20.77	20.77	19.77	9,830	26,550	0
26/06/2007	20.77	11,100	20.19	20.94	20.19	5,590	680	0
25/06/2007	20.19	11,460	20.61	20.77	20.19	4,530	5,000	0
22/06/2007	20.61	87,920	19.68	20.61	20.19	83,420	5,500	0
21/06/2007	19.68	35,880	19.77	20.10	19.52	26,240	25,880	0
20/06/2007	19.77	55,450	20.10	20.69	19.77	46,530	30,000	0
19/06/2007	20.10	53,820	19.77	20.10	19.77	49,360	0	0
18/06/2007	19.77	46,970	19.77	19.94	19.68	40,360	20,920	0
15/06/2007	19.77	91,080	19.68	19.85	19.77	79,020	0	0
14/06/2007	19.68	36,940	19.60	20.52	19.68	31,940	400	0
13/06/2007	19.60	30,090	19.60	19.68	19.27	29,370	6,010	0
12/06/2007	19.60	29,670	19.68	19.68	19.35	26,170	10,180	0
11/06/2007	19.68	16,170	19.68	19.68	18.93	12,390	10,750	0
08/06/2007	19.68	19,190	19.68	20.02	19.68	19,090	730	0
07/06/2007	19.68	39,810	18.85	19.68	18.85	36,460	14,580	0
06/06/2007	18.85	30,140	19.68	19.68	18.85	2,550	24,960	0
05/06/2007	19.68	24,540	19.68	20.52	19.27	20,550	10	0
04/06/2007	19.68	23,410	19.68	20.02	19.68	22,360	100	0
01/06/2007	19.68	44,170	19.27	20.19	19.68	41,080	0	0
31/05/2007	19.27	32,940	18.85	19.68	19.27	31,390	1,480	0
30/05/2007	18.85	10,180	19.77	19.77	18.85	1,310	980	0
29/05/2007	19.77	56,680	18.85	19.77	19.68	55,460	0	0
28/05/2007	18.85	72,650	18.85	18.85	18.85	66,440	3,810	0
25/05/2007	18.85	39,600	18.85	18.85	18.01	20,790	20,400	0
24/05/2007	18.85	53,300	19.77	20.02	18.85	40,150	38,460	0
23/05/2007	19.77	55,610	18.85	19.77	19.77	48,330	1,620	0
22/05/2007	18.85	28,110	18.01	18.85	18.85	22,010	1,780	0
21/05/2007	18.01	49,940	17.17	18.01	17.17	47,740	100	0
18/05/2007	17.17	24,800	17.09	17.17	17.09	22,260	110	0
17/05/2007	17.09	73,400	17.17	17.17	16.33	62,300	100	0
16/05/2007	17.17	47,690	17.09	17.17	17.17	45,530	340	0
15/05/2007	17.09	94,110	16.33	17.09	17.09	92,390	250	0
14/05/2007	16.33	62,060	15.58	16.33	15.58	58,600	0	0
11/05/2007	15.58	51,360	15.75	15.75	15.58	40,950	1,500	0
10/05/2007	15.75	111,880	15.08	15.75	15.33	110,370	1,000	0
09/05/2007	15.08	98,700	15.08	15.08	15.08	89,430	0	0
08/05/2007	15.08	116,200	14.49	15.16	15.08	100,870	30,000	0
07/05/2007	14.49	74,290	13.82	14.49	14.49	71,990	30,670	0
04/05/2007	13.82	95,120	13.23	13.82	13.82	89,140	30,110	0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/05/2007	13.23	87,020	12.63	13.23	13.23	84,340	48,020	0
02/05/2007	12.63	73,730	12.08	12.63	12.63	70,570	33,680	0
25/04/2007	12.08	24,020	12.08	12.42	12.08	10,860	19,710	0
24/04/2007	12.08	33,290	12.35	12.35	12.01	4,060	26,850	0
23/04/2007	12.35	60,110	12.98	12.98	12.35	5,200	56,220	0
20/04/2007	12.98	17,740	13.61	13.61	12.98	4,900	17,420	0
19/04/2007	13.61	49,300	13.05	13.68	13.61	7,860	0	0
18/04/2007	13.05	9,240	12.49	13.05	13.05	4,190	2,800	0
17/04/2007	12.49	17,960	13.12	13.12	12.49	1,850	12,100	0
16/04/2007	13.12	51,280	13.75	13.75	13.12	47,400	30,000	0
13/04/2007	13.75	54,830	13.61	13.75	13.61	52,890	1,050	0
12/04/2007	13.61	32,300	13.47	13.61	13.61	22,580	10,000	0
11/04/2007	13.47	21,270	13.61	13.61	13.33	3,850	10,210	0
10/04/2007	13.61	8,520	13.89	13.89	13.61	5,100	0	0
09/04/2007	13.89	38,390	13.47	13.96	13.89	33,540	0	0
06/04/2007	13.47	10,500	13.89	13.89	13.47	0	0	0
05/04/2007	13.89	61,820	13.40	13.89	13.82	49,420	0	0
04/04/2007	13.40	40,180	13.40	13.40	13.40	19,800	800	0
03/04/2007	13.40	22,130	13.75	13.75	13.19	15,040	0	0
02/04/2007	13.75	70,150	13.68	13.75	13.47	63,860	0	0
30/03/2007	13.68	106,050	13.05	13.68	13.68	64,850	27,000	0
29/03/2007	13.05	32,810	12.49	13.05	13.05	1,000	30,000	0
28/03/2007	12.49	64,730	13.12	13.12	12.49	13,380	41,000	0
27/03/2007	13.12	38,110	13.75	13.75	13.12	36,610	660	0
26/03/2007	13.75	48,590	13.89	13.96	13.68	46,050	0	0
23/03/2007	13.89	54,850	13.89	13.89	13.89	47,130	0	0
22/03/2007	13.89	29,020	13.82	13.89	13.61	4,490	0	0
21/03/2007	13.82	54,120	13.68	13.82	13.68	8,540	16,890	0
20/03/2007	13.68	59,720	13.68	13.68	13.26	24,280	7,740	0
19/03/2007	13.68	81,580	13.05	13.68	13.68	0	48,440	0
16/03/2007	13.05	60,320	12.49	13.05	12.49	0	53,210	0
15/03/2007	12.49	88,260	13.12	13.12	12.49	30,350	63,360	0
14/03/2007	13.12	101,120	13.75	13.75	13.12	27,720	92,150	0
13/03/2007	13.75	112,890	14.24	14.24	13.75	25,350	75,880	0
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9%
12/03/2007	14.24	43,190	14.74	14.80	14.24	29,350	35,250	0
09/03/2007	14.74	105,580	14.25	14.74	14.25	49,300	50,280	0
08/03/2007	14.25	71,920	14.04	14.25	14.04	11,790	60,420	0
07/03/2007	14.04	100,430	14.60	14.60	13.90	2,900	54,160	0
06/03/2007	14.60	37,280	15.29	15.29	14.60	8,760	25,720	0
05/03/2007	15.29	69,040	14.60	15.29	14.60	36,200	51,940	0
02/03/2007	14.60	362,690	15.01	15.01	14.60	119,890	51,130	0
01/03/2007	15.01	168,800	15.78	15.78	15.01	43,000	84,810	0
28/02/2007	15.78	68,650	16.54	16.54	15.78	62,000	54,120	0
27/02/2007	16.54	157,120	15.85	16.61	16.54	137,600	58,310	0
26/02/2007	15.85	56,650	15.15	15.85	15.85	56,510	48,020	0
15/02/2007	15.15	167,900	14.46	15.15	14.25	56,120	109,710	0
14/02/2007	14.46	193,720	14.94	14.94	14.39	100,520	56,340	0
13/02/2007	14.94	125,670	14.87	15.57	14.94	105,550	82,420	0
12/02/2007	14.87	50,030	14.18	14.87	14.60	9,050	25,100	0
09/02/2007	14.18	96,200	14.87	14.87	14.18	41,310	91,460	0
08/02/2007	14.87	30,450	15.64	15.64	14.87	12,100	30,450	0
07/02/2007	15.64	94,550	16.06	16.06	15.64	70,120	460	0
06/02/2007	16.06	30,850	15.29	16.06	14.60	17,090	2,100	0
05/02/2007	15.29	18,190	15.99	15.99	15.29	10,910	1,000	0
02/02/2007	15.99	156,080	16.06	16.06	15.99	136,660	0	0
01/02/2007	16.06	256,040	15.29	16.06	16.06	109,350	73,700	0
31/01/2007	15.29	420,900	14.74	15.43	15.29	152,570	90,000	0
30/01/2007	14.74	161,690	14.04	14.74	14.74	146,620	110,360	0
29/01/2007	14.04	151,380	14.74	14.74	14.04	57,650	148,520	0
26/01/2007	14.74	66,130	15.50	15.50	14.74	59,350	59,330	0
25/01/2007	15.50	33,010	16.26	16.26	15.50	30,500	33,010	0

Page:
<<
43
44
45
>>

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

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH