CTCP Tập đoàn KIDO (kdc)

49.90
-1.10
(-2.16%)
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
(2026-05-13) 		3.20 6.69% 16,471,500 -4,240,199 0
47.80
51.20
49.90
2 tháng
(2026-04-13) 		2.30 4.72% 30,188,600 -4,564,967 0
41.60
51.20
49.90
3 tháng
(2026-03-16) 		0.20 0.39% 34,151,800 -5,147,012 -27.0
41.60
51.20
49.90
6 tháng
(2025-12-15) 		0.22 0.43% 49,698,800 -5,009,612 -19.5
41.60
52.80
49.90
12 tháng
(2025-06-17) 		-0.76 -1.47% 98,708,500 -8,253,533 -194.4
41.60
57.62
49.90
24 tháng
(2024-06-24) 		-4.98 -8.90% 233,873,600 -18,308,323 -729.1
41.60
58.21
49.90
36 tháng
(2023-06-28) 		-3.84 -7% 444,157,300 -22,810,357 -1,007.1
41.60
60.03
49.90
60 tháng
(2021-07-08) 		3.48 7.32% 1,179,038,000 -23,784,137 -969.4
41.60
61.22
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
54.05
 899,800 53.96 54.40 53.70 9,100 73,216 -4.0
27/10/2022
53.96
 973,200 54.66 55.19 52.39 300 211,300 -12.8
26/10/2022
54.66
 824,300 54.31 55.10 54.23 0 0 0
25/10/2022
54.31
 838,900 54.05 54.31 53.79 200 3,300 -0.2
24/10/2022
54.05
 916,600 54.23 54.58 51.77 2,100 104,300 -6.2
21/10/2022
54.23
 897,300 53.88 54.31 53.61 0 1,900 -0.1
20/10/2022
53.88
 903,000 53.88 54.31 53.44 600 5,100 -0.3
19/10/2022
53.88
 816,000 54.14 54.31 53.44 700 10,700 -0.6
18/10/2022
54.14
 966,800 54.31 55.19 53.26 13,000 197,000 -11.4
17/10/2022
54.31
 898,500 55.28 55.72 54.14 0 29,600 -1.8
14/10/2022
55.28
 931,800 54.14 56.07 54.49 600 109,700 -6.9
13/10/2022
54.14
 600,700 53.88 54.40 52.12 10,400 52,100 -2.6
12/10/2022
53.88
 1,009,800 54.75 55.19 50.99 700 135,720 -8.3
11/10/2022
54.75
 734,600 55.19 55.63 54.31 143,900 29,631 7.1
10/10/2022
55.19
 874,300 55.89 55.89 54.58 700 130,106 -8.2
07/10/2022
55.89
 784,400 56.33 56.33 55.19 13,000 7,100 0.4
06/10/2022
56.33
 1,031,600 56.94 56.94 55.37 1,100 41,700 -2.6
05/10/2022
56.94
 970,900 54.58 56.94 55.19 300 60,000 -3.9
04/10/2022
54.58
 938,300 54.58 55.28 52.12 300 5,550 -0.3
03/10/2022
54.58
 866,900 54.75 54.84 54.23 8,100 4,100 0.2
30/09/2022
54.75
 839,400 55.10 55.10 54.23 10,800 14,800 -0.3
29/09/2022
55.10
 991,200 55.37 55.63 54.31 1,500 39,900 -2.4
28/09/2022
55.37
 855,200 55.63 55.63 54.31 0 38,900 -2.5
27/09/2022
55.63
 837,100 55.63 55.72 54.75 0 23,100 -1.5
26/09/2022
55.63
 857,800 55.89 56.07 54.40 200 15,500 -1.0
23/09/2022
55.89
 912,200 55.80 55.89 54.49 0 65,029 -4.1
22/09/2022
55.80
 921,700 56.33 56.33 53.35 0 135,100 -8.6
21/09/2022
56.33
 895,200 56.94 56.94 55.19 0 156,120 -10.0
20/09/2022
56.94
 851,000 56.50 56.94 55.98 600 6,742 -0.4
19/09/2022
56.50
 1,095,000 56.86 56.94 55.54 2,600 34,498 -2.1
16/09/2022
56.86
 1,305,900 57.29 57.29 56.24 3,200 436,162 -28.1
15/09/2022
57.29
 1,142,900 57.82 57.82 56.77 0 80,100 -10.8
14/09/2022
57.82
 1,253,600 58.34 58.34 57.12 0 162,944 -0.7
13/09/2022
58.34
 1,099,900 58.61 58.87 57.82 0 82,658 -0.7
12/09/2022
58.61
 1,194,300 58.69 58.87 58.26 2,400 21,157 -1.9
09/09/2022
58.69
 1,287,500 58.69 59.22 58.26 0 27,900 -1.9
08/09/2022
58.69
 1,371,800 58.69 58.69 58.34 700 0 0.0
07/09/2022
58.69
 873,700 58.69 58.69 58.26 200 10,000 -0.7
06/09/2022
58.69
 1,304,900 58.69 58.69 58.26 70,000 18,200 3.5
05/09/2022
58.69
 1,046,600 58.69 59.05 57.73 1,800 31,000 -2.0
31/08/2022
58.69
 1,131,600 58.43 58.69 58.08 10,000 14,500 -0.3
30/08/2022
58.43
 1,208,200 58.43 58.61 57.82 200 6,400 -0.4
29/08/2022
58.43
 1,280,900 58.61 58.61 56.94 18,100 1,000 1.1
26/08/2022
58.61
 1,206,500 58.69 58.69 58.34 5,000 300 0.3
25/08/2022
58.69
 1,197,800 58.69 58.87 58.43 5,000 79,000 -5.0
24/08/2022
58.69
 1,155,900 58.69 58.96 57.99 0 30,400 -2.0
23/08/2022
58.69
 1,047,700 58.69 58.69 55.10 5,800 76,300 -4.7
22/08/2022
58.69
 975,300 59.13 59.57 57.64 0 44,100 -3.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/08/2022
59.13
 919,100 59.05 59.57 58.96 0 36,100 -2.4
18/08/2022
59.05
 852,600 59.13 59.13 58.70 200 34,200 -2.3
17/08/2022
59.13
 1,067,500 59.48 59.65 58.87 7,100 239,000 -15.8
16/08/2022
59.48
 934,600 59.05 59.48 58.52 17,400 58,700 -2.8
15/08/2022
59.05
 1,155,100 59.05 59.31 57.83 6,600 236,800 -15.7
12/08/2022
59.05
 1,251,700 59.22 59.22 58.70 17,500 65,300 -3.3
11/08/2022
59.22
 1,385,600 59.48 60.00 58.70 4,300 70,300 -4.5
10/08/2022
59.48
 836,500 59.48 59.48 59.05 0 6,800 -0.5
09/08/2022
59.48
 1,049,000 59.48 60.78 59.22 13,500 111,700 -6.7
08/08/2022
59.48
 968,500 59.48 59.57 58.87 21,900 50,600 -2.0
05/08/2022
59.48
 1,182,700 59.48 59.83 59.22 243,800 134,300 7.5
04/08/2022
59.48
 1,295,200 59.91 60.35 59.13 21,700 131,800 -7.5
03/08/2022
59.91
 889,900 59.91 60.69 59.57 34,400 41,100 -0.5
02/08/2022
59.91
 1,279,500 60.78 61.04 59.31 49,900 251,400 -13.9
01/08/2022
60.78
 1,745,100 61.22 62.26 59.05 41,200 109,100 -4.8
29/07/2022
61.22
 1,577,100 59.91 61.22 60.43 95,800 2,400 6.6
28/07/2022
59.91
 1,517,100 56.79 60.09 56.87 5,355,000 3,400 369.3
27/07/2022
56.79
 1,227,900 56.18 57.13 55.57 9,558,400 0 625.1
26/07/2022
56.18
 1,388,100 56.09 56.70 55.83 0 3,000 -0.2
25/07/2022
56.09
 1,119,900 55.75 57.13 55.92 15,700 7,500 0.5
22/07/2022
55.75
 1,589,600 53.84 56.27 54.01 11,300 7,500 7.6
21/07/2022
53.84
 1,439,600 53.31 53.84 53.31 108,900 5,800 6.4
20/07/2022
53.31
 979,800 53.23 53.66 52.88 1,700 11,000 -0.6
19/07/2022
53.23
 1,190,500 53.23 53.40 52.45 0 31,700 -1.9
18/07/2022
53.23
 1,174,700 53.40 54.27 52.88 0 250,200 -15.3
15/07/2022
53.40
 1,505,600 53.31 54.27 53.14 16,000 32,700 -1.0
14/07/2022
53.31
 1,102,000 51.14 53.31 51.14 21,700 0 1.3
13/07/2022
51.14
 857,300 50.97 51.14 50.71 5,800 12,800 -0.4
12/07/2022
50.97
 988,000 51.06 51.14 50.36 10,000 202,500 -11.3
11/07/2022
51.06
 851,800 51.14 51.49 50.45 0 19,100 -1.1
08/07/2022
51.14
 905,100 51.14 52.10 50.54 338,000 12,500 -1.1
07/07/2022
51.14
 1,043,700 50.80 51.14 48.89 61,900 303,200 -14.2
06/07/2022
50.80
 1,050,300 53.40 53.40 50.80 2,100 234,400 -13.6
05/07/2022
53.40
 1,037,400 55.31 55.49 52.10 0 187,800 -11.5
04/07/2022
55.31
 909,200 56.35 56.35 54.27 1,000 134,600 -8.4
01/07/2022
56.35
 1,003,500 56.35 56.79 55.05 14,400 9,600 0.3
30/06/2022
56.35
 998,200 57.31 58.26 55.22 12,100 199,200 -12.1
29/06/2022
57.31
 866,900 56.44 59.22 56.44 28,600 27,000 0.1
28/06/2022
56.44
 1,050,200 55.31 56.87 55.57 38,100 0 2.5
27/06/2022
55.31
 1,029,100 53.57 56.18 53.14 32,100 600 2.0
24/06/2022
53.57
 1,126,900 53.66 53.84 51.66 5,300 1,600 0.2
23/06/2022
53.66
 1,149,500 53.66 54.01 52.36 11,300 7,500 0.2
22/06/2022
53.66
 1,251,000 53.31 54.62 52.10 10,400 20,300 -0.6
21/06/2022
53.31
 1,325,900 54.62 54.96 52.10 30,900 439,000 -25.1
20/06/2022
54.62
 1,085,800 54.70 55.31 54.10 20,800 3,800 1.1
17/06/2022
54.70
 1,316,000 55.14 56.01 54.27 11,000 165,800 -9.8
16/06/2022
55.14
 1,223,200 54.27 55.49 53.66 100 1,400 -0.1
15/06/2022
54.27
 1,101,200 54.27 55.75 52.62 3,600 44,300 -2.5
14/06/2022
54.27
 1,169,800 53.14 54.27 51.14 28,000 63,200 -2.2
13/06/2022
53.14
 1,542,200 55.57 56.01 51.75 7,300 435,400 -26.2
10/06/2022
55.57
 1,482,900 56.79 57.05 53.05 0 236,600 -15.1
09/06/2022
56.79
 1,112,200 56.44 57.22 56.35 38,700 19,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |