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)
04/06/2007
19.45
 23,410 19.45 19.78 19.45 22,360 100 0
01/06/2007
19.45
 44,170 19.04 19.95 19.45 41,080 0 0
31/05/2007
19.04
 32,940 18.63 19.45 19.04 31,390 1,480 0
30/05/2007
18.63
 10,180 19.54 19.54 18.63 1,310 980 0
29/05/2007
19.54
 56,680 18.63 19.54 19.45 55,460 0 0
28/05/2007
18.63
 72,650 18.63 18.63 18.63 66,440 3,810 0
25/05/2007
18.63
 39,600 18.63 18.63 17.80 20,790 20,400 0
24/05/2007
18.63
 53,300 19.54 19.78 18.63 40,150 38,460 0
23/05/2007
19.54
 55,610 18.63 19.54 19.54 48,330 1,620 0
22/05/2007
18.63
 28,110 17.80 18.63 18.63 22,010 1,780 0
21/05/2007
17.80
 49,940 16.97 17.80 16.97 47,740 100 0
18/05/2007
16.97
 24,800 16.89 16.97 16.89 22,260 110 0
17/05/2007
16.89
 73,400 16.97 16.97 16.14 62,300 100 0
16/05/2007
16.97
 47,690 16.89 16.97 16.97 45,530 340 0
15/05/2007
16.89
 94,110 16.14 16.89 16.89 92,390 250 0
14/05/2007
16.14
 62,060 15.40 16.14 15.40 58,600 0 0
11/05/2007
15.40
 51,360 15.56 15.56 15.40 40,950 1,500 0
10/05/2007
15.56
 111,880 14.90 15.56 15.15 110,370 1,000 0
09/05/2007
14.90
 98,700 14.90 14.90 14.90 89,430 0 0
08/05/2007
14.90
 116,200 14.32 14.98 14.90 100,870 30,000 0
07/05/2007
14.32
 74,290 13.66 14.32 14.32 71,990 30,670 0
04/05/2007
13.66
 95,120 13.08 13.66 13.66 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
13.08
 87,020 12.49 13.08 13.08 84,340 48,020 0
02/05/2007
12.49
 73,730 11.93 12.49 12.49 70,570 33,680 0
25/04/2007
11.93
 24,020 11.93 12.28 11.93 10,860 19,710 0
24/04/2007
11.93
 33,290 12.21 12.21 11.87 4,060 26,850 0
23/04/2007
12.21
 60,110 12.83 12.83 12.21 5,200 56,220 0
20/04/2007
12.83
 17,740 13.45 13.45 12.83 4,900 17,420 0
19/04/2007
13.45
 49,300 12.90 13.52 13.45 7,860 0 0
18/04/2007
12.90
 9,240 12.35 12.90 12.90 4,190 2,800 0
17/04/2007
12.35
 17,960 12.97 12.97 12.35 1,850 12,100 0
16/04/2007
12.97
 51,280 13.59 13.59 12.97 47,400 30,000 0
13/04/2007
13.59
 54,830 13.45 13.59 13.45 52,890 1,050 0
12/04/2007
13.45
 32,300 13.31 13.45 13.45 22,580 10,000 0
11/04/2007
13.31
 21,270 13.45 13.45 13.18 3,850 10,210 0
10/04/2007
13.45
 8,520 13.73 13.73 13.45 5,100 0 0
09/04/2007
13.73
 38,390 13.31 13.80 13.73 33,540 0 0
06/04/2007
13.31
 10,500 13.73 13.73 13.31 0 0 0
05/04/2007
13.73
 61,820 13.24 13.73 13.66 49,420 0 0
04/04/2007
13.24
 40,180 13.24 13.24 13.24 19,800 800 0
03/04/2007
13.24
 22,130 13.59 13.59 13.04 15,040 0 0
02/04/2007
13.59
 70,150 13.52 13.59 13.31 63,860 0 0
30/03/2007
13.52
 106,050 12.90 13.52 13.52 64,850 27,000 0
29/03/2007
12.90
 32,810 12.35 12.90 12.90 1,000 30,000 0
28/03/2007
12.35
 64,730 12.97 12.97 12.35 13,380 41,000 0
27/03/2007
12.97
 38,110 13.59 13.59 12.97 36,610 660 0
26/03/2007
13.59
 48,590 13.73 13.80 13.52 46,050 0 0
23/03/2007
13.73
 54,850 13.73 13.73 13.73 47,130 0 0
22/03/2007
13.73
 29,020 13.66 13.73 13.45 4,490 0 0
21/03/2007
13.66
 54,120 13.52 13.66 13.52 8,540 16,890 0
20/03/2007
13.52
 59,720 13.52 13.52 13.11 24,280 7,740 0
19/03/2007
13.52
 81,580 12.90 13.52 13.52 0 48,440 0
16/03/2007
12.90
 60,320 12.35 12.90 12.35 0 53,210 0
15/03/2007
12.35
 88,260 12.97 12.97 12.35 30,350 63,360 0
14/03/2007
12.97
 101,120 13.59 13.59 12.97 27,720 92,150 0
13/03/2007
13.59
 112,890 14.07 14.07 13.59 25,350 75,880 0
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9%
12/03/2007
14.07
 43,190 14.56 14.62 14.07 29,350 35,250 0
09/03/2007
14.56
 105,580 14.08 14.56 14.08 49,300 50,280 0
08/03/2007
14.08
 71,920 13.88 14.08 13.88 11,790 60,420 0
07/03/2007
13.88
 100,430 14.43 14.43 13.74 2,900 54,160 0
06/03/2007
14.43
 37,280 15.11 15.11 14.43 8,760 25,720 0
05/03/2007
15.11
 69,040 14.43 15.11 14.43 36,200 51,940 0
02/03/2007
14.43
 362,690 14.84 14.84 14.43 119,890 51,130 0
01/03/2007
14.84
 168,800 15.59 15.59 14.84 43,000 84,810 0
28/02/2007
15.59
 68,650 16.35 16.35 15.59 62,000 54,120 0
27/02/2007
16.35
 157,120 15.66 16.42 16.35 137,600 58,310 0
26/02/2007
15.66
 56,650 14.97 15.66 15.66 56,510 48,020 0
15/02/2007
14.97
 167,900 14.29 14.97 14.08 56,120 109,710 0
14/02/2007
14.29
 193,720 14.77 14.77 14.22 100,520 56,340 0
13/02/2007
14.77
 125,670 14.70 15.39 14.77 105,550 82,420 0
12/02/2007
14.70
 50,030 14.01 14.70 14.43 9,050 25,100 0
09/02/2007
14.01
 96,200 14.70 14.70 14.01 41,310 91,460 0
08/02/2007
14.70
 30,450 15.46 15.46 14.70 12,100 30,450 0
07/02/2007
15.46
 94,550 15.87 15.87 15.46 70,120 460 0
06/02/2007
15.87
 30,850 15.11 15.87 14.43 17,090 2,100 0
05/02/2007
15.11
 18,190 15.80 15.80 15.11 10,910 1,000 0
02/02/2007
15.80
 156,080 15.87 15.87 15.80 136,660 0 0
01/02/2007
15.87
 256,040 15.11 15.87 15.87 109,350 73,700 0
31/01/2007
15.11
 420,900 14.56 15.25 15.11 152,570 90,000 0
30/01/2007
14.56
 161,690 13.88 14.56 14.56 146,620 110,360 0
29/01/2007
13.88
 151,380 14.56 14.56 13.88 57,650 148,520 0
26/01/2007
14.56
 66,130 15.32 15.32 14.56 59,350 59,330 0
25/01/2007
15.32
 33,010 16.07 16.07 15.32 30,500 33,010 0
24/01/2007
16.07
 48,950 16.90 16.90 16.07 39,850 45,400 0
23/01/2007
16.90
 25,460 16.14 16.90 16.90 23,250 4,240 0
22/01/2007
16.14
 164,490 15.39 16.14 16.14 1,460 0 0
19/01/2007
15.39
 19,860 14.70 15.39 15.39 18,160 1,920 0
18/01/2007
14.70
 54,630 15.46 15.46 14.70 9,950 26,140 0
17/01/2007
15.46
 23,730 16.21 16.97 15.46 19,900 0 0
16/01/2007
16.21
 83,660 15.46 16.21 16.21 78,840 40,800 0
15/01/2007
15.46
 68,280 14.77 15.46 15.46 63,510 4,500 0
12/01/2007
14.77
 190,740 14.08 14.77 14.77 154,200 108,830 0
11/01/2007
14.08
 48,110 13.46 14.08 14.08 48,110 0 0
10/01/2007
13.46
 33,930 12.85 13.46 13.46 33,930 1,140 0
09/01/2007
12.85
 24,170 12.30 12.85 12.85 24,170 3,960 0
08/01/2007
12.30
 109,350 11.75 12.30 12.30 109,350 0 0
05/01/2007
11.75
 27,130 11.20 11.75 11.75 25,130 0 0
04/01/2007
11.20
 36,910 10.72 11.20 11.20 33,130 1,510 0
03/01/2007
10.72
 15,880 10.23 10.72 10.72 15,260 0 0
02/01/2007
10.23
 4,000 9.75 10.23 10.23 3,960 0 0

Chính sách bảo mật | Điều khoản sử dụng |