CTCP Tập đoàn KIDO (kdc)

52.10
0.10
(0.19%)
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
(2025-11-05) 		-0.10 -0.19% 5,280,000 -51,900 -2.7
51.30
52.90
52.10
2 tháng
(2025-10-06) 		-0.80 -1.52% 10,032,800 5,700 0.2
51.10
54.50
52.10
3 tháng
(2025-09-08) 		-2.40 -4.41% 21,074,500 -2,457,400 -127.1
50.50
54.60
52.10
6 tháng
(2025-06-09) 		-1 -1.89% 50,062,900 -3,255,521 -175.6
50.50
59
52.10
12 tháng
(2024-12-10) 		-0.40 -0.76% 99,415,900 -5,332,036 -290.4
50.50
59.60
52.10
24 tháng
(2023-12-18) 		-4.24 -7.54% 282,198,600 -14,676,245 -794.4
49.71
61.47
52.10
36 tháng
(2022-12-21) 		-3.62 -6.50% 531,670,000 -24,371,869 -1,386.3
47.45
61.47
52.10
60 tháng
(2020-12-31) 		22.73 77.63% 1,285,440,770 -32,787,995 -1,716.0
29.27
62.68
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
46.14
 1,495,800 46.14 46.14 44.46 0 3,400 -0.2
29/04/2022
46.14
 1,405,100 46.23 46.23 45.70 200 2,000 -0.1
28/04/2022
46.23
 1,480,200 46.23 46.32 45.34 3,500 7,700 -0.2
27/04/2022
46.23
 1,138,300 45.79 46.23 44.90 2,500 8,500 -0.3
26/04/2022
45.79
 1,141,600 45.61 45.79 43.57 1,700 52,200 -2.5
25/04/2022
45.61
 1,822,600 46.14 46.23 44.72 2,000 26,300 -1.3
22/04/2022
46.14
 1,285,700 46.23 46.50 45.52 1,800 29,100 -1.4
21/04/2022
46.23
 1,367,700 46.68 46.68 45.70 900 18,200 -0.9
20/04/2022
46.68
 1,448,600 46.68 46.68 45.97 600 2,800 -0.1
19/04/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2022
46.68
 1,627,200 46.59 46.86 45.97 2,200 47,900 -2.4
18/04/2022
46.59
 1,896,800 47.03 47.29 46.24 2,600 17,200 -0.8
15/04/2022
47.03
 2,309,000 46.50 47.03 46.33 1,000 22,100 -1.1
14/04/2022
46.50
 2,159,200 46.59 46.77 46.15 0 47,200 -2.5
13/04/2022
46.59
 2,252,400 47.03 47.03 46.06 1,100 262,500 -13.8
12/04/2022
47.03
 1,447,600 47.03 47.20 46.24 200 93,500 -4.9
08/04/2022
47.03
 1,485,900 47.38 47.38 46.77 3,200 59,100 -3.0
07/04/2022
47.38
 1,689,000 47.56 47.56 46.85 0 70,700 -3.8
06/04/2022
47.56
 1,462,700 47.64 47.64 47.12 1,000 5,000 -0.2
05/04/2022
47.64
 1,877,600 47.82 47.82 47.38 47,000 160,000 -6.1
04/04/2022
47.82
 2,004,100 47.29 47.82 47.12 170,800 140,000 1.6
01/04/2022
47.29
 1,846,600 47.29 47.29 46.85 30,700 4,600 1.4
31/03/2022
47.29
 1,812,400 47.20 47.29 46.85 700 0 0.0
30/03/2022
47.20
 1,914,800 47.29 47.38 46.77 22,400 2,500 1.1
29/03/2022
47.29
 2,154,700 47.20 47.29 47.03 87,300 0 4.7
28/03/2022
47.20
 2,025,700 47.38 47.38 46.94 0 4,500 -0.2
25/03/2022
47.38
 2,661,400 47.47 47.47 47.03 600 3,700 -0.2
24/03/2022
47.47
 2,841,800 47.38 47.47 46.85 200 5,300 -0.3
23/03/2022
47.38
 2,770,000 47.64 47.73 46.59 2,800 3,000 -0.0
22/03/2022
47.64
 2,878,300 47.91 48.00 47.20 15,200 91,000 -4.1
21/03/2022
47.91
 2,915,900 46.15 47.91 47.03 90,700 140,100 -2.7
18/03/2022
46.15
 2,990,400 47.47 47.47 46.15 44,100 716,800 -35.4
17/03/2022
47.47
 2,443,200 47.64 47.73 47.29 0 0 0
16/03/2022
47.64
 2,574,900 47.73 47.82 47.20 0 33,700 -1.8
15/03/2022
47.73
 2,608,000 47.82 47.82 47.12 0 31,800 -1.7
14/03/2022
47.82
 2,540,000 47.82 47.82 47.12 0 59,100 -3.2
11/03/2022
47.82
 2,982,400 47.91 48.00 47.38 100 60,700 -3.3
10/03/2022
47.91
 3,120,900 48.35 48.35 47.47 500 327,700 -17.8
09/03/2022
48.35
 2,784,400 47.29 48.35 46.59 1,000 102,700 -5.4
08/03/2022
47.29
 2,615,300 47.29 47.29 46.85 2,800 400 0.1
07/03/2022
47.29
 2,785,400 47.47 47.47 47.03 200 23,100 -1.2
04/03/2022
47.47
 2,470,800 47.47 47.47 47.12 400 1,700 -0.1
03/03/2022
47.47
 2,442,200 47.38 47.47 47.12 3,300 0 0.2
02/03/2022
47.38
 2,943,600 47.47 47.47 46.77 500 43,900 -2.3
01/03/2022
47.47
 2,048,800 47.47 47.73 46.68 3,400 22,000 -1.0
28/02/2022
47.47
 2,178,000 47.82 47.82 47.29 1,800 116,100 -6.2
25/02/2022
47.82
 2,507,200 48.17 48.17 47.47 11,200 104,800 -5.1
24/02/2022
48.17
 2,253,000 48.35 48.35 47.38 3,120,500 138,200 173.5
23/02/2022
48.35
 2,404,900 47.82 48.35 47.29 800 66,300 -3.6
22/02/2022
47.82
 2,081,800 48.08 48.08 47.12 500 204,000 -11.0
21/02/2022
48.08
 2,481,200 48.08 48.17 47.47 1,800 155,000 -8.3
18/02/2022
48.08
 2,437,200 48.17 48.17 47.47 7,300 200,200 -10.5
17/02/2022
48.17
 2,840,300 48.08 48.17 47.47 2,470,400 245,000 127.3
16/02/2022
48.08
 1,555,300 48.08 48.26 47.47 2,100 84,400 -4.5
15/02/2022
48.08
 2,201,000 48.08 48.26 47.47 0 71,700 -3.9
14/02/2022
48.08
 2,131,900 48.35 48.35 47.29 57,400 169,200 -6.1
11/02/2022
48.35
 2,112,900 47.47 48.35 47.20 500 45,000 -2.4
10/02/2022
47.47
 1,986,900 47.47 47.47 47.20 9,600 9,400 0.0
09/02/2022
47.47
 1,762,000 47.47 47.91 47.20 61,000 63,900 -0.2
08/02/2022
47.47
 2,368,700 47.56 48.17 47.12 100 48,800 -2.6
07/02/2022
47.56
 2,090,800 47.47 47.91 47.03 31,100 116,700 -4.6
28/01/2022
47.47
 1,574,000 47.47 47.47 47.20 36,200 6,000 1.6
27/01/2022
47.47
 1,606,000 47.29 47.47 47.12 224,600 150,000 4.0
26/01/2022
47.29
 2,137,100 47.29 47.47 46.94 0 700 0
25/01/2022
47.29
 2,005,100 47.12 47.38 46.77 0 1,000 -0.1
24/01/2022
47.12
 2,122,300 47.47 47.47 46.77 500 4,800 -0.2
21/01/2022
47.47
 2,082,000 47.20 48.17 45.53 0 72,600 -3.9
20/01/2022
47.20
 2,311,800 46.77 48.35 46.85 0 172,100 -9.3
19/01/2022
46.77
 1,642,000 46.68 46.77 46.24 0 700 -0.0
18/01/2022
46.68
 2,095,000 46.68 46.85 46.24 200 3,600 -0.2
17/01/2022
46.68
 1,148,300 46.94 47.03 46.50 0 0 0
14/01/2022
46.94
 2,047,900 46.77 46.94 46.06 61,700 32,200 1.6
13/01/2022
46.77
 2,275,000 46.77 47.12 45.45 400 27,600 -1.4
12/01/2022
46.77
 1,569,100 47.03 47.38 46.50 0 10,300 -0.6
11/01/2022
47.03
 1,540,600 47.29 47.29 46.59 0 2,300 -0.1
10/01/2022
47.29
 2,293,000 47.29 47.47 46.50 5,400 15,600 0
07/01/2022
47.29
 1,609,000 47.20 47.29 46.59 1,700 6,300 -0.2
06/01/2022
47.20
 1,863,000 47.38 47.38 46.68 0 11,000 -0.6
05/01/2022
47.38
 2,424,000 47.47 47.47 46.94 3,900 21,600 -0.9
04/01/2022
47.47
 2,340,200 47.47 47.64 46.77 3,700 80,900 -4.2
31/12/2021
47.47
 1,665,300 47.47 47.64 46.77 3,000 0 0.2
30/12/2021
47.47
 1,931,900 47.91 47.91 46.59 1,000 5,500 -0.2
29/12/2021
47.91
 2,330,900 47.91 47.91 47.12 100,300 3,600 5.3
28/12/2021
47.91
 1,498,200 48.00 48.00 47.12 1,500 400 0.1
27/12/2021
48.00
 1,610,900 48.17 48.26 47.47 101,900 0 5.6
24/12/2021
48.17
 1,566,500 48.17 48.26 47.47 0 0 0
23/12/2021
48.17
 1,096,300 48.35 48.35 47.03 100,000 0 5.6
22/12/2021
48.35
 1,845,200 48.61 48.70 48.00 1,000 24,000 -1.3
21/12/2021
48.61
 2,501,400 48.79 48.79 48.26 100 1,600 -0.1
20/12/2021
48.79
 3,109,200 48.79 49.14 48.26 101,900 14,000 4.9
17/12/2021
48.79
 1,665,500 49.14 49.14 48.44 100,000 197,800 -5.4
16/12/2021
49.14
 2,278,000 49.23 49.23 48.52 100,000 7,300 5.2
15/12/2021
49.23
 2,116,200 49.31 49.40 48.61 100,300 10,200 5.0
14/12/2021
49.31
 3,251,900 49.23 49.49 47.91 110,600 20,300 5.1
13/12/2021
49.23
 2,874,000 48.79 49.49 48.70 100,800 37,100 9.2
10/12/2021
48.79
 2,812,400 49.75 50.11 48.79 101,400 185,800 -4.7
09/12/2021
49.75
 2,583,000 49.67 50.02 49.23 100,900 4,000 5.5
08/12/2021
49.67
 3,293,900 49.40 49.67 48.61 100,000 59,900 2.4
07/12/2021
49.40
 3,229,900 49.49 49.93 48.70 115,800 127,800 -0.7
06/12/2021
49.49
 2,252,900 49.40 50.28 47.03 102,000 37,200 3.7
03/12/2021
49.40
 1,933,800 50.02 50.11 48.70 105,100 59,300 2.7

Chính sách bảo mật | Điều khoản sử dụng |