CTCP Tập đoàn KIDO (kdc)

43.80
2.20
(5.29%)
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
(2026-03-30) 		-7.40 -15.10% 7,746,400 -363,510 -3.3
41.60
49.20
43.80
2 tháng
(2026-03-02) 		-9.30 -18.27% 12,473,900 -947,810 -32.2
41.60
51.30
43.80
3 tháng
(2026-01-29) 		-8.40 -16.80% 17,530,400 -856,510 -27.5
41.60
52.80
43.80
6 tháng
(2025-10-31) 		-8.79 -17.45% 33,216,200 -853,510 -27.5
41.60
53.23
43.80
12 tháng
(2025-05-05) 		-13.58 -24.61% 88,125,700 -4,141,192 -206.4
41.60
57.62
43.80
24 tháng
(2024-05-09) 		-15.55 -27.21% 237,718,300 -14,924,052 -785.6
41.60
60.03
43.80
36 tháng
(2023-05-15) 		-15.26 -26.83% 451,109,200 -19,032,555 -1,040.9
41.60
60.03
43.80
60 tháng
(2021-05-25) 		-2.29 -5.21% 1,202,517,100 -30,082,535 -1,570.3
41.60
61.22
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
56.44
 1,310,900 55.14 56.44 54.70 37,100 11,400 1.7
07/06/2022
55.14
 1,279,400 55.14 55.57 54.53 4,700 10,200 -0.3
06/06/2022
55.14
 1,037,400 55.14 56.44 55.14 22,200 14,000 0.5
03/06/2022
55.14
 1,157,700 54.27 55.14 53.92 66,800 2,300 4.1
02/06/2022
54.27
 1,396,400 54.44 55.05 53.66 42,200 154,900 -7.0
01/06/2022
54.44
 1,546,800 54.18 55.75 54.36 369,100 140,600 14.3
31/05/2022
54.18
 1,909,500 50.71 54.18 51.23 48,900 109,700 -3.8
30/05/2022
50.71
 2,424,400 47.41 50.71 47.06 244,100 153,500 5.3
27/05/2022
47.41
 1,795,500 47.41 47.76 47.15 480,200 601,000 -6.6
26/05/2022
47.41
 1,306,800 47.41 48.63 47.15 2,300 99,700 -5.3
25/05/2022
47.41
 2,743,600 46.19 48.02 46.98 962,000 916,600 2.5
24/05/2022
46.19
 1,650,600 43.68 46.37 43.94 218,900 164,000 2.9
23/05/2022
43.68
 1,122,800 43.42 44.20 43.24 93,800 7,200 4.4
20/05/2022
43.42
 913,300 43.42 43.50 43.24 0 0 0.1
19/05/2022
43.42
 1,067,100 43.59 43.59 43.16 1,000 0 0.1
18/05/2022
43.59
 1,092,900 43.50 43.76 43.16 7,000 2,000 0.3
17/05/2022
43.50
 1,019,300 43.24 43.50 42.76 1,000 0 0.1
16/05/2022
43.24
 1,185,900 43.42 43.50 42.72 1,000 10,400 -0.5
13/05/2022
43.42
 1,285,100 44.11 44.11 43.11 0 4,000 -0.2
12/05/2022
44.11
 1,357,500 44.28 44.46 43.33 500 26,600 -1.3
11/05/2022
44.28
 1,319,700 43.42 44.28 43.07 2,000 12,500 -0.5
10/05/2022
43.42
 1,277,600 44.02 44.02 42.72 1,800 10,000 -0.4
09/05/2022
44.02
 1,100,300 44.54 44.54 43.07 0 10,000 -0.5
06/05/2022
44.54
 1,752,000 44.80 44.80 43.59 2,000 21,300 -1.0
05/05/2022
44.80
 1,427,400 45.07 45.07 44.20 0 24,200 -1.2
04/05/2022
45.07
 1,495,800 45.07 45.07 43.42 0 3,400 -0.2
29/04/2022
45.07
 1,405,100 45.15 45.15 44.63 200 2,000 -0.1
28/04/2022
45.15
 1,480,200 45.15 45.24 44.28 3,500 7,700 -0.2
27/04/2022
45.15
 1,138,300 44.72 45.15 43.85 2,500 8,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |