CTCP Tập đoàn KIDO (kdc)

50
1.05
(2.15%)
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
(2026-06-30) 		-1.05 -2.10% 2,865,700 -887,119 0
48.70
50
50
2 tháng
(2026-06-01) 		-2.25 -4.39% 19,062,100 -2,532,755 0
48.70
51.20
50
3 tháng
(2026-05-04) 		3 6.53% 33,682,100 -6,562,654 0
45.50
51.20
50
6 tháng
(2026-02-02) 		-3.05 -5.87% 52,325,300 -7,477,757 -29.0
41.60
52.80
50
12 tháng
(2025-08-04) 		-4.37 -8.20% 92,386,900 -10,456,757 -183.9
41.60
54.01
50
24 tháng
(2024-08-09) 		-4.62 -8.62% 219,386,400 -18,657,523 -620.6
41.60
58.21
50
36 tháng
(2023-08-15) 		-6.50 -11.73% 422,007,600 -24,846,202 -991.4
41.60
60.03
50
60 tháng
(2021-08-25) 		2.36 5.06% 1,120,715,500 -22,945,472 -779.2
41.60
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |