CTCP Tập đoàn KIDO (kdc)

50
0
(0%)
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
(2025-12-29) 		-0.69 -1.35% 5,100,300 89,600 4.6
48.44
50.78
50
2 tháng
(2025-12-01) 		-1.17 -2.29% 10,729,300 21,600 1.1
48.44
51.57
50
3 tháng
(2025-10-30) 		-0.59 -1.16% 15,555,800 -9,200 -0.5
48.44
53.23
50
6 tháng
(2025-08-01) 		-3.52 -6.57% 39,777,200 -3,078,700 -160.1
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,258,400 -3,463,257 -188.4
48.44
57.62
50
24 tháng
(2024-02-15) 		-5.37 -9.70% 262,860,700 -14,460,012 -781.8
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,337,300 -21,831,991 -1,231.9
46.34
60.03
50
60 tháng
(2021-02-23) 		12.60 33.70% 1,260,537,600 -32,315,725 -1,698.7
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2012
8.56
 377,560 8.20 8.56 8.16 535,340 347,430 7.5
14/06/2012
8.20
 61,750 8.20 8.20 8.05 90,000 85,000 0.2
13/06/2012
8.20
 79,410 8.22 8.24 8.05 81,890 70,000 0.5
12/06/2012
8.22
 60,000 8.33 8.33 8.03 81,390 87,700 -0.2
11/06/2012
8.33
 68,460 8.20 8.35 8.14 65,900 52,000 0.6
08/06/2012
8.20
 56,620 8.14 8.24 8.03 4,840 0 0.2
07/06/2012
8.14
 88,110 7.85 8.20 7.89 94,600 104,190 -0.4
06/06/2012
7.85
 109,820 7.72 7.85 7.53 87,100 83,680 0.1
05/06/2012
7.72
 93,450 7.72 7.91 7.43 2,000 28,170 -1.0
04/06/2012
7.72
 81,270 7.74 7.97 7.37 185,920 211,350 -0.9
01/06/2012
7.74
 110,660 8.14 8.14 7.74 5,400 46,510 -1.6
31/05/2012
8.14
 58,290 8.24 8.24 8.08 120 10,460 -0.4
30/05/2012
8.24
 76,800 8.20 8.28 8.14 11,800 4,230 0.3
29/05/2012
8.20
 68,120 8.20 8.20 8.03 150 1,840 -0.1
28/05/2012
8.20
 64,290 8.24 8.35 8.14 430 620 -0.0
25/05/2012
8.24
 85,240 8.16 8.24 7.93 10 200 -0.0
24/05/2012
8.16
 55,590 8.18 8.18 7.93 1,850 100 0.1
23/05/2012
8.18
 34,450 8.24 8.35 7.93 1,000 940 0.0
22/05/2012
8.24
 87,160 8.22 8.24 8.10 94,000 85,570 0.3
21/05/2012
8.22
 329,060 8.64 8.64 8.22 8,120 300,210 -11.5
18/05/2012
8.64
 66,390 9.08 9.08 8.64 3,420 55,300 -2.2
17/05/2012
9.08
 124,920 9.10 9.10 8.66 7,200 83,500 -3.3
16/05/2012
9.10
 284,830 9.12 9.12 8.68 60,530 233,100 -7.3
15/05/2012
9.12
 40,060 9.60 9.60 9.12 0 33,250 -1.5
14/05/2012
9.60
 57,650 9.75 9.75 9.41 2,480 210 0.1
11/05/2012
9.75
 77,590 9.75 9.77 9.60 15,100 0 0.7
10/05/2012
9.75
 72,910 9.79 9.79 9.58 3,480 22,710 -0.9
09/05/2012
9.79
 169,530 9.79 9.81 9.35 64,500 106,290 -1.9
08/05/2012
9.79
 112,910 10.00 10.00 9.70 7,480 9,850 -0.1
07/05/2012
10.00
 111,500 9.91 10.25 9.91 30,990 31,820 -0.0
04/05/2012
9.91
 102,500 9.81 10.02 9.72 65,270 11,060 2.6
03/05/2012
9.81
 113,340 9.39 9.85 9.18 38,890 15,080 1.1
02/05/2012
9.39
 79,940 9.29 9.39 9.29 42,270 200 1.9
27/04/2012
9.29
 115,150 8.95 9.29 8.79 400 10,000 -0.4
26/04/2012
8.95
 71,240 8.97 8.97 8.76 163,720 5,890 6.8
25/04/2012
8.97
 66,620 8.85 9.06 8.87 3,050 200 0.1
24/04/2012
8.85
 181,870 8.76 8.85 8.39 2,252,620 2,143,620 4.6
23/04/2012
8.76
 121,160 8.76 8.87 8.66 36,970 19,070 0.8
20/04/2012
8.76
 127,980 8.87 8.95 8.45 2,300 44,030 -1.7
19/04/2012
8.87
 161,700 9.06 9.06 8.76 24,000 49,750 -1.1
18/04/2012
9.06
 130,180 9.18 9.22 8.95 12,720 17,220 -0.2
17/04/2012
9.18
 265,630 8.79 9.18 8.72 388,740 154,270 10.1
16/04/2012
8.79
 116,170 8.76 8.79 8.66 11,040 35,300 -1.0
13/04/2012
8.76
 132,830 8.76 8.93 8.68 20,800 27,350 -0.3
12/04/2012
8.76
 218,090 8.72 8.76 8.70 12,070 80,800 -2.9
11/04/2012
8.72
 152,250 8.68 9.06 8.66 16,900 48,210 -1.3
10/04/2012
8.68
 112,050 8.66 8.68 8.51 1,550 19,000 -0.7
09/04/2012
8.66
 90,630 8.56 8.66 8.47 4,450 16,430 -0.5
06/04/2012
8.56
 90,990 8.45 8.76 8.45 14,900 7,400 0.3
05/04/2012
8.45
 102,030 8.35 8.45 8.24 2,100 1,170 0.0
04/04/2012
8.35
 91,560 8.35 8.39 8.28 102,900 101,610 0.1
03/04/2012
8.35
 84,570 8.26 8.35 8.16 1,000 6,000 -0.2
30/03/2012
8.26
 94,820 7.97 8.28 8.01 28,840 5,520 0.9
29/03/2012
7.97
 91,370 8.35 8.35 7.97 10,000 500 0.4
28/03/2012
8.35
 72,450 8.35 8.35 8.20 1,200 0 0.0
27/03/2012
8.35
 68,930 8.39 8.39 8.24 83,470 15,390 2.7
26/03/2012
8.39
 171,610 8.39 8.39 8.24 106,700 81,150 1.0
23/03/2012
8.39
 188,960 8.41 8.43 8.28 103,360 144,960 -1.7
22/03/2012
8.41
 93,570 8.41 8.45 8.22 350 14,360 -0.6
21/03/2012
8.41
 264,590 8.39 8.53 8.26 175,180 291,930 -4.7
20/03/2012
8.39
 90,410 8.39 8.41 8.35 148,630 100,000 2.0
19/03/2012
8.39
 68,760 8.43 8.43 8.24 21,250 19,410 0.1
16/03/2012
8.43
 223,150 8.03 8.43 8.05 192,680 5,560 7.5
15/03/2012
8.03
 142,160 7.70 8.03 7.60 71,840 3,150 2.6
14/03/2012
7.70
 151,520 7.60 7.70 7.43 215,470 38,840 6.5
13/03/2012
7.60
 89,120 7.51 7.60 7.32 11,680 37,310 -0.9
12/03/2012
7.51
 122,930 7.66 7.66 7.30 8,950 15,610 -0.2
09/03/2012
7.66
 66,470 7.64 7.70 7.51 18,700 0 0.7
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/03/2012
7.64
 180,140 7.55 7.80 7.62 140,890 65,920 2.7
07/03/2012
7.55
 187,660 7.49 7.55 7.27 291,520 66,110 8.3
06/03/2012
7.49
 150,500 7.51 7.68 7.47 135,600 109,650 1.0
05/03/2012
7.51
 130,850 7.17 7.51 7.33 209,930 40,290 6.2
02/03/2012
7.17
 207,730 7.19 7.27 7.07 1,930 100,450 -3.5
01/03/2012
7.19
 106,480 7.19 7.19 6.97 10,850 0 0.4
29/02/2012
7.19
 156,920 7.55 7.55 7.19 54,810 130,330 -2.7
28/02/2012
7.55
 161,100 7.57 7.63 7.39 28,500 28,230 0.0
27/02/2012
7.57
 259,540 7.47 7.57 7.31 268,980 51,150 8.1
24/02/2012
7.47
 247,440 7.15 7.47 7.39 443,510 228,510 7.9
23/02/2012
7.15
 172,640 7.07 7.15 6.99 36,740 55,750 -0.7
22/02/2012
7.07
 128,540 6.87 7.07 6.67 25,540 16,620 0.3
21/02/2012
6.87
 94,680 6.87 7.07 6.79 268,920 262,490 0.2
20/02/2012
6.87
 93,810 6.67 6.87 6.67 264,000 249,000 0.5
17/02/2012
6.67
 124,760 6.54 6.71 6.48 12,500 0 0.4
16/02/2012
6.54
 104,400 6.54 6.54 6.36 40,470 620 1.3
15/02/2012
6.54
 89,100 6.56 6.56 6.46 23,080 0 0.7
14/02/2012
6.56
 106,560 6.38 6.56 6.28 66,220 17,920 1.5
13/02/2012
6.38
 98,450 6.46 6.46 6.30 46,100 39,980 0.2
10/02/2012
6.46
 121,070 6.48 6.50 6.34 392,700 350,000 1.4
09/02/2012
6.48
 124,750 6.48 6.54 6.38 50,960 3,120 1.5
08/02/2012
6.48
 104,170 6.46 6.56 6.36 527,000 332,000 6.2
07/02/2012
6.46
 105,390 6.56 6.56 6.30 21,360 25,690 -0.1
06/02/2012
6.56
 77,640 6.65 6.65 6.34 270,990 297,350 -0.8
03/02/2012
6.65
 215,200 6.34 6.65 6.38 446,560 349,940 3.1
02/02/2012
6.34
 245,930 6.10 6.34 6.14 228,640 263,050 -1.1
01/02/2012
6.10
 233,810 6.16 6.16 5.86 225,150 148,000 2.3
31/01/2012
6.16
 154,510 5.96 6.20 6.02 110,230 32,340 2.4
30/01/2012
5.96
 100,870 5.72 5.96 5.78 137,300 119,740 0.5
20/01/2012
5.72
 65,390 5.45 5.72 5.55 1,008,387 985,757 0.6
19/01/2012
5.45
 180,890 5.25 5.49 5.27 103,110 98,250 0.1
18/01/2012
5.25
 235,500 5.17 5.33 5.17 38,000 110,460 -1.9

Chính sách bảo mật | Điều khoản sử dụng |