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)
02/12/2021
50.02
 2,420,400 50.55 50.55 49.49 150,300 149,800 0.2
01/12/2021
50.55
 2,930,300 51.16 51.16 49.31 201,500 174,900 1.7
30/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/11/2021
51.16
 3,078,700 49.54 52.74 44.92 361,500 4,300 21.5
29/11/2021
49.55
 3,157,300 49.55 49.55 48.35 274,000 470,100 -12.1
26/11/2021
49.55
 3,239,800 48.75 50.58 48.67 334,200 598,000 -16.7
25/11/2021
48.75
 3,518,600 47.95 48.75 47.87 309,700 801,500 -29.6
24/11/2021
47.95
 2,570,200 47.87 47.95 47.47 277,000 255,500 1.3
23/11/2021
47.87
 2,500,300 47.63 48.27 47.55 279,100 333,800 -3.2
22/11/2021
47.63
 2,554,600 47.15 49.39 47.23 247,900 454,700 -12.4
19/11/2021
47.15
 1,983,800 46.35 47.87 46.27 200,500 535,100 -19.5
18/11/2021
46.35
 1,195,300 46.75 46.75 46.11 200,300 20,300 10.6
17/11/2021
46.75
 1,752,800 46.99 46.99 46.27 203,400 80,400 7.3
16/11/2021
46.99
 1,850,500 46.99 46.99 46.19 324,300 35,000 17.1
15/11/2021
46.99
 1,967,300 47.15 47.15 46.51 425,500 200,600 13.5
12/11/2021
47.15
 1,905,600 46.91 47.15 46.43 222,700 130,200 5.5
11/11/2021
46.91
 1,811,200 47.15 47.15 46.51 413,400 208,400 12.4
10/11/2021
47.15
 1,705,100 47.23 47.23 46.67 800,100 160,800 38.2
09/11/2021
47.23
 1,923,200 47.55 47.55 46.43 400,300 435,100 -1.2
08/11/2021
47.55
 1,979,600 47.71 47.71 46.59 500,000 697,900 -10.7
05/11/2021
47.71
 1,885,700 47.23 47.71 46.75 500,000 123,500 23.0
04/11/2021
47.23
 2,048,000 47.79 47.79 46.75 500,000 382,800 9.4
03/11/2021
47.79
 2,035,000 47.71 47.79 46.67 700,000 236,000 28.5
02/11/2021
47.71
 2,521,900 47.95 47.95 46.35 625,200 407,100 13.9
01/11/2021
47.95
 2,405,000 46.27 47.95 46.19 902,630 655,130 14.5
29/10/2021
46.27
 1,134,400 46.27 46.35 46.11 18,800 178,500 -9.2
28/10/2021
46.27
 1,850,100 46.19 46.27 45.87 24,400 17,600 0.4
27/10/2021
46.19
 1,887,700 46.03 46.27 45.55 89,000 7,400 4.7
26/10/2021
46.03
 1,737,000 45.95 46.03 45.55 48,600 0 2.8
25/10/2021
45.95
 1,493,300 45.95 46.11 45.39 4,000 39,000 -2.0
22/10/2021
45.95
 1,091,900 46.27 46.35 45.71 2,700 141,500 -8.0
21/10/2021
46.27
 1,000,300 46.35 46.35 45.79 3,200 2,200 0.1
20/10/2021
46.35
 893,600 46.11 46.35 45.95 0 4,600 -0.3
19/10/2021
46.11
 1,732,400 46.11 46.27 45.31 0 80,100 -4.6
18/10/2021
46.11
 1,161,000 46.35 46.35 45.71 16,800 180,700 -9.4
15/10/2021
46.35
 1,056,400 46.35 46.35 45.87 30,900 125,100 -5.4
14/10/2021
46.35
 2,200,100 46.35 46.35 46.03 64,400 20,000 2.6
13/10/2021
46.35
 1,510,900 46.35 46.35 45.95 6,800 11,900 -0.3
12/10/2021
46.35
 1,858,400 46.11 46.35 45.71 500 9,000 -0.5
11/10/2021
46.11
 1,143,000 46.27 46.27 45.23 100 207,100 -10.0
08/10/2021
46.27
 1,153,500 46.03 46.27 45.47 14,900 68,300 -3.1
07/10/2021
46.03
 1,323,800 45.95 46.35 45.23 1,600 104,800 -5.9
06/10/2021
45.95
 1,179,100 45.95 46.19 44.83 4,000 282,800 -15.8
05/10/2021
45.95
 1,278,700 46.35 46.51 44.83 2,500 344,200 -19.5
04/10/2021
46.35
 1,036,400 46.35 46.59 45.71 0 91,900 -5.3
01/10/2021
46.35
 1,098,200 46.59 46.75 46.11 283,609 333,009 -2.9
30/09/2021
46.59
 1,066,400 46.59 46.59 45.95 1,800 1,000 0.0
29/09/2021
46.59
 1,066,000 46.59 46.59 45.87 500 26,500 -1.5
28/09/2021
46.59
 1,050,100 46.59 46.67 45.63 1,800 97,000 -5.5
27/09/2021
46.59
 1,115,200 46.91 47.15 45.87 1,800 123,800 -7.1
24/09/2021
46.91
 1,155,000 46.51 46.99 46.35 1,800 75,300 -4.3
23/09/2021
46.51
 2,882,000 47.15 47.47 46.35 0 87,600 -5.1
22/09/2021
47.15
 2,767,400 47.47 47.47 46.91 300 68,600 -4.0
21/09/2021
47.47
 2,425,500 47.55 47.55 46.83 0 22,600 -1.3
20/09/2021
47.55
 2,746,700 47.55 47.55 46.99 17,300 27,100 -0.6
17/09/2021
47.55
 4,336,600 47.55 47.55 46.83 2,175,300 1,594,200 34.6
16/09/2021
47.55
 2,029,500 47.63 47.63 47.07 5,200 70,700 -3.9
15/09/2021
47.63
 2,324,300 47.55 47.63 47.15 900 89,900 -5.3
14/09/2021
47.55
 1,674,000 47.79 48.03 47.31 334,100 211,700 7.3
13/09/2021
47.79
 2,713,900 47.71 47.87 47.39 609,900 613,600 -0.2
10/09/2021
47.71
 1,930,300 47.55 47.87 47.23 0 122,500 -7.3
09/09/2021
47.55
 1,608,000 47.71 47.87 47.23 0 14,200 -0.8
08/09/2021
47.71
 1,752,400 47.71 47.87 47.15 3,500 131,500 -7.6
07/09/2021
47.71
 1,509,800 47.95 48.03 47.39 300 120,200 -7.2
06/09/2021
47.95
 2,281,200 47.87 47.95 47.39 62,000 154,400 -5.5
01/09/2021
47.87
 3,098,700 47.95 48.27 47.47 41,100 189,000 -8.8
31/08/2021
47.95
 2,562,700 47.87 47.95 47.23 179,500 244,700 -3.9
30/08/2021
47.87
 2,329,000 47.87 47.95 47.23 52,586 137,886 -5.1
27/08/2021
47.87
 2,216,100 48.03 48.11 47.23 0 66,000 -4.0
26/08/2021
48.03
 1,864,900 47.71 48.35 47.55 51,200 96,800 -2.7
25/08/2021
47.71
 2,277,800 47.39 48.27 46.35 7,600 86,100 -4.7
24/08/2021
47.39
 2,438,700 47.55 47.55 46.19 37,200 7,100 1.8
23/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2021
47.55
 1,632,900 47.71 47.95 45.63 1,900 75,200 -4.3
20/08/2021
47.71
 1,587,700 47.79 47.87 46.92 12,000 119,700 -6.5
19/08/2021
47.79
 2,183,300 47.87 48.02 47.55 26,500 20,100 0.4
18/08/2021
47.87
 2,588,100 47.87 48.10 47.63 300 66,200 -4.0
17/08/2021
47.87
 2,191,500 48.26 48.26 47.63 0 107,800 -6.5
16/08/2021
48.26
 2,278,400 48.50 48.97 47.47 0 51,000 -3.1
13/08/2021
48.50
 2,664,900 48.66 48.66 46.92 0 31,700 -1.6
12/08/2021
48.66
 1,921,700 48.10 48.66 46.92 2,000 89,710 -5.3
11/08/2021
48.10
 2,724,600 48.34 48.34 46.60 29,600 403,900 -22.4
10/08/2021
48.34
 2,528,400 48.66 48.66 47.63 1,000 338,800 -20.4
09/08/2021
48.66
 2,080,300 48.97 48.97 48.26 40,300 129,500 -5.5
06/08/2021
48.97
 2,116,800 48.90 49.05 48.26 14,200 100,500 -5.3
05/08/2021
48.90
 1,671,500 48.97 48.97 48.26 2,400 52,500 -3.1
04/08/2021
48.97
 1,735,700 49.05 49.37 48.26 0 10,300 -0.6
03/08/2021
49.05
 2,195,600 49.21 49.69 48.74 0 61,300 -3.8
02/08/2021
49.21
 2,245,800 49.37 49.69 48.66 0 45,700 -2.8
30/07/2021
49.37
 1,757,500 49.29 50.24 49.05 15,700 162,100 -9.1
29/07/2021
49.29
 2,329,000 49.05 50.64 49.05 43,400 254,600 -13.2
28/07/2021
49.05
 2,325,400 48.18 51.27 47.87 50,300 549,800 -30.8
27/07/2021
48.18
 2,659,900 48.42 48.42 47.87 5,900 177,300 -10.4
26/07/2021
48.42
 1,967,100 48.26 48.42 47.87 69,200 93,600 -1.5
23/07/2021
48.26
 1,509,500 48.26 48.26 47.87 45,200 52,900 -0.5
22/07/2021
48.26
 2,400,200 48.26 48.26 47.95 71,200 177,600 -6.5
21/07/2021
48.26
 2,047,900 48.26 48.42 48.02 0 45,900 -2.8
20/07/2021
48.26
 2,171,500 48.26 48.42 47.87 137,600 181,200 -2.7
19/07/2021
48.26
 1,855,000 48.26 48.66 47.47 63,700 70,400 -0.4
16/07/2021
48.26
 1,975,000 48.26 48.66 47.71 300 6,300 -0.4
15/07/2021
48.26
 1,055,000 48.10 48.26 47.55 100 2,000 -0.1
14/07/2021
48.10
 1,791,000 48.18 48.97 47.47 15,600 70,900 -3.4

Chính sách bảo mật | Điều khoản sử dụng |