CTCP Tập đoàn KIDO (kdc)

48.95
0.15
(0.31%)
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
(2026-06-29) 		-1.30 -2.59% 3,273,300 -1,291,519 0
48.70
50.10
48.95
2 tháng
(2026-06-01) 		-2.40 -4.69% 18,939,200 -2,540,055 0
48.70
51.20
48.95
3 tháng
(2026-05-04) 		2.85 6.20% 33,559,200 -6,569,954 0
45.50
51.20
48.95
6 tháng
(2026-01-30) 		-1.20 -2.40% 52,391,000 -7,476,357 -28.6
41.60
52.80
48.95
12 tháng
(2025-08-04) 		-4.52 -8.48% 92,264,000 -10,464,057 -183.9
41.60
54.01
48.95
24 tháng
(2024-08-08) 		-4.28 -8.07% 220,052,800 -18,839,623 -630.1
41.60
58.21
48.95
36 tháng
(2023-08-14) 		-7.44 -13.23% 423,128,100 -25,131,602 -1,009.2
41.60
60.03
48.95
60 tháng
(2021-08-24) 		2.52 5.45% 1,123,031,300 -22,922,672 -777.5
41.60
61.22
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
54.49
 871,000 54.75 55.89 54.49 148,200 177,000 -1.8
12/12/2022
54.75
 1,080,100 53.88 56.94 53.70 76,852 176,600 -6.2
09/12/2022
53.88
 888,600 54.05 54.05 53.53 20,200 3,200 1.0
08/12/2022
54.05
 919,700 53.88 54.05 53.61 107,200 114,200 -0.4
07/12/2022
53.88
 911,600 53.88 54.23 53.70 151,800 17,700 8.2
06/12/2022
53.88
 855,800 53.96 54.58 53.44 18,101 61,000 -2.6
05/12/2022
53.96
 835,800 53.88 55.19 53.70 27,200 57,714 -1.9
02/12/2022
53.88
 844,600 53.88 54.58 53.61 82,500 26,300 3.5
01/12/2022
53.88
 854,700 53.88 55.10 53.26 42,100 83,636 -2.6
30/11/2022
53.88
 889,500 53.88 53.96 53.61 50,600 18,406 2.0
29/11/2022
53.88
 833,000 53.88 53.96 53.44 91,200 65,900 1.6
28/11/2022
53.88
 956,200 53.88 54.14 53.61 35,600 107,106 -4.4
25/11/2022
53.88
 791,100 53.61 54.14 53.26 0 100 -0.0
24/11/2022
53.61
 818,000 53.70 54.31 53.26 0 500 -0.0
23/11/2022
53.70
 822,000 53.44 54.14 53.44 7,000 8,435 -0.1
22/11/2022
53.44
 781,600 51.69 53.44 51.95 5,000 1,000 0.2
21/11/2022
51.69
 918,400 51.42 51.69 49.85 17,500 135,000 -6.9
18/11/2022
51.42
 782,200 52.12 52.56 49.15 5,300 266,100 -15.3
17/11/2022
52.12
 532,000 52.83 52.83 51.60 45,207 192,622 -8.8
16/11/2022
52.83
 703,600 52.65 52.83 51.60 33,800 291,200 -15.5
15/11/2022
52.65
 595,700 52.65 52.83 51.69 22,705 95,400 -4.4
14/11/2022
52.65
 740,400 53.70 53.70 52.30 100 118,600 -7.1
11/11/2022
53.70
 856,000 52.56 54.31 53.44 20 100 -0.0
10/11/2022
52.56
 938,000 54.31 55.10 52.39 0 235,000 -14.1
09/11/2022
54.31
 1,182,200 53.44 54.31 52.30 31,700 325,955 -18.2
08/11/2022
53.44
 1,088,000 53.88 53.88 53.18 100 97,600 -5.9
07/11/2022
53.88
 1,047,000 54.14 54.31 53.70 1,000 38,600 -2.3
04/11/2022
54.14
 914,000 54.31 54.31 53.70 0 68,699 -4.2
03/11/2022
54.31
 1,020,500 53.88 54.75 53.79 800 164,700 -10.2
02/11/2022
53.88
 1,068,100 53.88 54.23 53.53 13,700 36,600 -1.4
01/11/2022
53.88
 1,020,700 53.88 54.31 53.44 0 11,700 -0.7
31/10/2022
53.88
 852,200 54.05 54.14 53.53 3,600 14,717 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |