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)
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
07/01/2022
46.19
 1,609,000 46.10 46.19 45.50 1,700 6,300 -0.2
06/01/2022
46.10
 1,863,000 46.27 46.27 45.59 0 11,000 -0.6
05/01/2022
46.27
 2,424,000 46.36 46.36 45.84 3,900 21,600 -0.9
04/01/2022
46.36
 2,340,200 46.36 46.53 45.67 3,700 80,900 -4.2
31/12/2021
46.36
 1,665,300 46.36 46.53 45.67 3,000 0 0.2
30/12/2021
46.36
 1,931,900 46.79 46.79 45.50 1,000 5,500 -0.2
29/12/2021
46.79
 2,330,900 46.79 46.79 46.01 100,300 3,600 5.3
28/12/2021
46.79
 1,498,200 46.87 46.87 46.01 1,500 400 0.1
27/12/2021
46.87
 1,610,900 47.04 47.13 46.36 101,900 0 5.6
24/12/2021
47.04
 1,566,500 47.04 47.13 46.36 0 0 0
23/12/2021
47.04
 1,096,300 47.22 47.22 45.93 100,000 0 5.6
22/12/2021
47.22
 1,845,200 47.47 47.56 46.87 1,000 24,000 -1.3
21/12/2021
47.47
 2,501,400 47.65 47.65 47.13 100 1,600 -0.1
20/12/2021
47.65
 3,109,200 47.65 47.99 47.13 101,900 14,000 4.9
17/12/2021
47.65
 1,665,500 47.99 47.99 47.30 100,000 197,800 -5.4
16/12/2021
47.99
 2,278,000 48.07 48.07 47.39 100,000 7,300 5.2
15/12/2021
48.07
 2,116,200 48.16 48.25 47.47 100,300 10,200 5.0
14/12/2021
48.16
 3,251,900 48.07 48.33 46.79 110,600 20,300 5.1
13/12/2021
48.07
 2,874,000 47.65 48.33 47.56 100,800 37,100 9.2
10/12/2021
47.65
 2,812,400 48.59 48.93 47.65 101,400 185,800 -4.7
09/12/2021
48.59
 2,583,000 48.50 48.85 48.07 100,900 4,000 5.5
08/12/2021
48.50
 3,293,900 48.25 48.50 47.47 100,000 59,900 2.4
07/12/2021
48.25
 3,229,900 48.33 48.76 47.56 115,800 127,800 -0.7
06/12/2021
48.33
 2,252,900 48.25 49.11 45.93 102,000 37,200 3.7
03/12/2021
48.25
 1,933,800 48.85 48.93 47.56 105,100 59,300 2.7
02/12/2021
48.85
 2,420,400 49.36 49.36 48.33 150,300 149,800 0.2
01/12/2021
49.36
 2,930,300 49.96 49.96 48.16 201,500 174,900 1.7
30/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/11/2021
49.96
 3,078,700 48.38 51.51 43.87 361,500 4,300 21.5
29/11/2021
48.39
 3,157,300 48.39 48.39 47.22 274,000 470,100 -12.1

Chính sách bảo mật | Điều khoản sử dụng |