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)
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
26/04/2022
44.72
 1,141,600 44.54 44.72 42.55 1,700 52,200 -2.5
25/04/2022
44.54
 1,822,600 45.07 45.15 43.68 2,000 26,300 -1.3
22/04/2022
45.07
 1,285,700 45.15 45.41 44.46 1,800 29,100 -1.4
21/04/2022
45.15
 1,367,700 45.59 45.59 44.63 900 18,200 -0.9
20/04/2022
45.59
 1,448,600 45.59 45.59 44.89 600 2,800 -0.1
19/04/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/04/2022
45.59
 1,627,200 45.50 45.76 44.89 2,200 47,900 -2.4
18/04/2022
45.50
 1,896,800 45.93 46.19 45.16 2,600 17,200 -0.8
15/04/2022
45.93
 2,309,000 45.41 45.93 45.24 1,000 22,100 -1.1
14/04/2022
45.41
 2,159,200 45.50 45.67 45.07 0 47,200 -2.5
13/04/2022
45.50
 2,252,400 45.93 45.93 44.98 1,100 262,500 -13.8
12/04/2022
45.93
 1,447,600 45.93 46.10 45.16 200 93,500 -4.9
08/04/2022
45.93
 1,485,900 46.27 46.27 45.67 3,200 59,100 -3.0
07/04/2022
46.27
 1,689,000 46.44 46.44 45.76 0 70,700 -3.8
06/04/2022
46.44
 1,462,700 46.53 46.53 46.01 1,000 5,000 -0.2
05/04/2022
46.53
 1,877,600 46.70 46.70 46.27 47,000 160,000 -6.1
04/04/2022
46.70
 2,004,100 46.19 46.70 46.01 170,800 140,000 1.6
01/04/2022
46.19
 1,846,600 46.19 46.19 45.76 30,700 4,600 1.4
31/03/2022
46.19
 1,812,400 46.10 46.19 45.76 700 0 0.0
30/03/2022
46.10
 1,914,800 46.19 46.27 45.67 22,400 2,500 1.1
29/03/2022
46.19
 2,154,700 46.10 46.19 45.93 87,300 0 4.7
28/03/2022
46.10
 2,025,700 46.27 46.27 45.84 0 4,500 -0.2
25/03/2022
46.27
 2,661,400 46.36 46.36 45.93 600 3,700 -0.2
24/03/2022
46.36
 2,841,800 46.27 46.36 45.76 200 5,300 -0.3
23/03/2022
46.27
 2,770,000 46.53 46.62 45.50 2,800 3,000 -0.0
22/03/2022
46.53
 2,878,300 46.79 46.87 46.10 15,200 91,000 -4.1
21/03/2022
46.79
 2,915,900 45.07 46.79 45.93 90,700 140,100 -2.7
18/03/2022
45.07
 2,990,400 46.36 46.36 45.07 44,100 716,800 -35.4
17/03/2022
46.36
 2,443,200 46.53 46.62 46.19 0 0 0
16/03/2022
46.53
 2,574,900 46.62 46.70 46.10 0 33,700 -1.8
15/03/2022
46.62
 2,608,000 46.70 46.70 46.01 0 31,800 -1.7
14/03/2022
46.70
 2,540,000 46.70 46.70 46.01 0 59,100 -3.2
11/03/2022
46.70
 2,982,400 46.79 46.87 46.27 100 60,700 -3.3
10/03/2022
46.79
 3,120,900 47.22 47.22 46.36 500 327,700 -17.8
09/03/2022
47.22
 2,784,400 46.19 47.22 45.50 1,000 102,700 -5.4
08/03/2022
46.19
 2,615,300 46.19 46.19 45.76 2,800 400 0.1
07/03/2022
46.19
 2,785,400 46.36 46.36 45.93 200 23,100 -1.2
04/03/2022
46.36
 2,470,800 46.36 46.36 46.01 400 1,700 -0.1
03/03/2022
46.36
 2,442,200 46.27 46.36 46.01 3,300 0 0.2
02/03/2022
46.27
 2,943,600 46.36 46.36 45.67 500 43,900 -2.3
01/03/2022
46.36
 2,048,800 46.36 46.62 45.59 3,400 22,000 -1.0
28/02/2022
46.36
 2,178,000 46.70 46.70 46.19 1,800 116,100 -6.2
25/02/2022
46.70
 2,507,200 47.04 47.04 46.36 11,200 104,800 -5.1
24/02/2022
47.04
 2,253,000 47.22 47.22 46.27 3,120,500 138,200 173.5
23/02/2022
47.22
 2,404,900 46.70 47.22 46.19 800 66,300 -3.6
22/02/2022
46.70
 2,081,800 46.96 46.96 46.01 500 204,000 -11.0
21/02/2022
46.96
 2,481,200 46.96 47.04 46.36 1,800 155,000 -8.3
18/02/2022
46.96
 2,437,200 47.04 47.04 46.36 7,300 200,200 -10.5
17/02/2022
47.04
 2,840,300 46.96 47.04 46.36 2,470,400 245,000 127.3
16/02/2022
46.96
 1,555,300 46.96 47.13 46.36 2,100 84,400 -4.5
15/02/2022
46.96
 2,201,000 46.96 47.13 46.36 0 71,700 -3.9
14/02/2022
46.96
 2,131,900 47.22 47.22 46.19 57,400 169,200 -6.1
11/02/2022
47.22
 2,112,900 46.36 47.22 46.10 500 45,000 -2.4
10/02/2022
46.36
 1,986,900 46.36 46.36 46.10 9,600 9,400 0.0
09/02/2022
46.36
 1,762,000 46.36 46.79 46.10 61,000 63,900 -0.2
08/02/2022
46.36
 2,368,700 46.44 47.04 46.01 100 48,800 -2.6
07/02/2022
46.44
 2,090,800 46.36 46.79 45.93 31,100 116,700 -4.6
28/01/2022
46.36
 1,574,000 46.36 46.36 46.10 36,200 6,000 1.6
27/01/2022
46.36
 1,606,000 46.19 46.36 46.01 224,600 150,000 4.0
26/01/2022
46.19
 2,137,100 46.19 46.36 45.84 0 700 0
25/01/2022
46.19
 2,005,100 46.01 46.27 45.67 0 1,000 -0.1
24/01/2022
46.01
 2,122,300 46.36 46.36 45.67 500 4,800 -0.2
21/01/2022
46.36
 2,082,000 46.10 47.04 44.47 0 72,600 -3.9
20/01/2022
46.10
 2,311,800 45.67 47.22 45.76 0 172,100 -9.3
19/01/2022
45.67
 1,642,000 45.59 45.67 45.16 0 700 -0.0
18/01/2022
45.59
 2,095,000 45.59 45.76 45.16 200 3,600 -0.2
17/01/2022
45.59
 1,148,300 45.84 45.93 45.41 0 0 0
14/01/2022
45.84
 2,047,900 45.67 45.84 44.98 61,700 32,200 1.6
13/01/2022
45.67
 2,275,000 45.67 46.01 44.38 400 27,600 -1.4
12/01/2022
45.67
 1,569,100 45.93 46.27 45.41 0 10,300 -0.6
11/01/2022
45.93
 1,540,600 46.19 46.19 45.50 0 2,300 -0.1
10/01/2022
46.19
 2,293,000 46.19 46.36 45.41 5,400 15,600 0

Chính sách bảo mật | Điều khoản sử dụng |