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)
26/11/2021
48.39
 3,239,800 47.61 49.40 47.53 334,200 598,000 -16.7
25/11/2021
47.61
 3,518,600 46.83 47.61 46.75 309,700 801,500 -29.6
24/11/2021
46.83
 2,570,200 46.75 46.83 46.36 277,000 255,500 1.3
23/11/2021
46.75
 2,500,300 46.51 47.14 46.44 279,100 333,800 -3.2
22/11/2021
46.51
 2,554,600 46.05 48.23 46.12 247,900 454,700 -12.4
19/11/2021
46.05
 1,983,800 45.27 46.75 45.19 200,500 535,100 -19.5
18/11/2021
45.27
 1,195,300 45.66 45.66 45.03 200,300 20,300 10.6
17/11/2021
45.66
 1,752,800 45.89 45.89 45.19 203,400 80,400 7.3
16/11/2021
45.89
 1,850,500 45.89 45.89 45.11 324,300 35,000 17.1
15/11/2021
45.89
 1,967,300 46.05 46.05 45.42 425,500 200,600 13.5
12/11/2021
46.05
 1,905,600 45.81 46.05 45.34 222,700 130,200 5.5
11/11/2021
45.81
 1,811,200 46.05 46.05 45.42 413,400 208,400 12.4
10/11/2021
46.05
 1,705,100 46.12 46.12 45.58 800,100 160,800 38.2
09/11/2021
46.12
 1,923,200 46.44 46.44 45.34 400,300 435,100 -1.2
08/11/2021
46.44
 1,979,600 46.59 46.59 45.50 500,000 697,900 -10.7
05/11/2021
46.59
 1,885,700 46.12 46.59 45.66 500,000 123,500 23.0
04/11/2021
46.12
 2,048,000 46.67 46.67 45.66 500,000 382,800 9.4
03/11/2021
46.67
 2,035,000 46.59 46.67 45.58 700,000 236,000 28.5
02/11/2021
46.59
 2,521,900 46.83 46.83 45.27 625,200 407,100 13.9
01/11/2021
46.83
 2,405,000 45.19 46.83 45.11 902,630 655,130 14.5
29/10/2021
45.19
 1,134,400 45.19 45.27 45.03 18,800 178,500 -9.2
28/10/2021
45.19
 1,850,100 45.11 45.19 44.80 24,400 17,600 0.4
27/10/2021
45.11
 1,887,700 44.95 45.19 44.49 89,000 7,400 4.7
26/10/2021
44.95
 1,737,000 44.88 44.95 44.49 48,600 0 2.8
25/10/2021
44.88
 1,493,300 44.88 45.03 44.33 4,000 39,000 -2.0
22/10/2021
44.88
 1,091,900 45.19 45.27 44.64 2,700 141,500 -8.0
21/10/2021
45.19
 1,000,300 45.27 45.27 44.72 3,200 2,200 0.1
20/10/2021
45.27
 893,600 45.03 45.27 44.88 0 4,600 -0.3
19/10/2021
45.03
 1,732,400 45.03 45.19 44.25 0 80,100 -4.6
18/10/2021
45.03
 1,161,000 45.27 45.27 44.64 16,800 180,700 -9.4
15/10/2021
45.27
 1,056,400 45.27 45.27 44.80 30,900 125,100 -5.4
14/10/2021
45.27
 2,200,100 45.27 45.27 44.95 64,400 20,000 2.6
13/10/2021
45.27
 1,510,900 45.27 45.27 44.88 6,800 11,900 -0.3
12/10/2021
45.27
 1,858,400 45.03 45.27 44.64 500 9,000 -0.5
11/10/2021
45.03
 1,143,000 45.19 45.19 44.17 100 207,100 -10.0
08/10/2021
45.19
 1,153,500 44.95 45.19 44.41 14,900 68,300 -3.1
07/10/2021
44.95
 1,323,800 44.88 45.27 44.17 1,600 104,800 -5.9
06/10/2021
44.88
 1,179,100 44.88 45.11 43.78 4,000 282,800 -15.8
05/10/2021
44.88
 1,278,700 45.27 45.42 43.78 2,500 344,200 -19.5
04/10/2021
45.27
 1,036,400 45.27 45.50 44.64 0 91,900 -5.3
01/10/2021
45.27
 1,098,200 45.50 45.66 45.03 283,609 333,009 -2.9
30/09/2021
45.50
 1,066,400 45.50 45.50 44.88 1,800 1,000 0.0
29/09/2021
45.50
 1,066,000 45.50 45.50 44.80 500 26,500 -1.5
28/09/2021
45.50
 1,050,100 45.50 45.58 44.56 1,800 97,000 -5.5
27/09/2021
45.50
 1,115,200 45.81 46.05 44.80 1,800 123,800 -7.1
24/09/2021
45.81
 1,155,000 45.42 45.89 45.27 1,800 75,300 -4.3
23/09/2021
45.42
 2,882,000 46.05 46.36 45.27 0 87,600 -5.1
22/09/2021
46.05
 2,767,400 46.36 46.36 45.81 300 68,600 -4.0
21/09/2021
46.36
 2,425,500 46.44 46.44 45.73 0 22,600 -1.3
20/09/2021
46.44
 2,746,700 46.44 46.44 45.89 17,300 27,100 -0.6
17/09/2021
46.44
 4,336,600 46.44 46.44 45.73 2,175,300 1,594,200 34.6
16/09/2021
46.44
 2,029,500 46.51 46.51 45.97 5,200 70,700 -3.9
15/09/2021
46.51
 2,324,300 46.44 46.51 46.05 900 89,900 -5.3
14/09/2021
46.44
 1,674,000 46.67 46.90 46.20 334,100 211,700 7.3
13/09/2021
46.67
 2,713,900 46.59 46.75 46.28 609,900 613,600 -0.2
10/09/2021
46.59
 1,930,300 46.44 46.75 46.12 0 122,500 -7.3
09/09/2021
46.44
 1,608,000 46.59 46.75 46.12 0 14,200 -0.8
08/09/2021
46.59
 1,752,400 46.59 46.75 46.05 3,500 131,500 -7.6
07/09/2021
46.59
 1,509,800 46.83 46.90 46.28 300 120,200 -7.2
06/09/2021
46.83
 2,281,200 46.75 46.83 46.28 62,000 154,400 -5.5
01/09/2021
46.75
 3,098,700 46.83 47.14 46.36 41,100 189,000 -8.8
31/08/2021
46.83
 2,562,700 46.75 46.83 46.12 179,500 244,700 -3.9
30/08/2021
46.75
 2,329,000 46.75 46.83 46.12 52,586 137,886 -5.1
27/08/2021
46.75
 2,216,100 46.90 46.98 46.12 0 66,000 -4.0
26/08/2021
46.90
 1,864,900 46.59 47.22 46.44 51,200 96,800 -2.7
25/08/2021
46.59
 2,277,800 46.28 47.14 45.27 7,600 86,100 -4.7
24/08/2021
46.28
 2,438,700 46.44 46.44 45.11 37,200 7,100 1.8
23/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
23/08/2021
46.44
 1,632,900 46.59 46.83 44.56 1,900 75,200 -4.3
20/08/2021
46.59
 1,587,700 46.67 46.75 45.82 12,000 119,700 -6.5
19/08/2021
46.67
 2,183,300 46.75 46.90 46.44 26,500 20,100 0.4
18/08/2021
46.75
 2,588,100 46.75 46.98 46.51 300 66,200 -4.0
17/08/2021
46.75
 2,191,500 47.13 47.13 46.51 0 107,800 -6.5
16/08/2021
47.13
 2,278,400 47.36 47.83 46.36 0 51,000 -3.1
13/08/2021
47.36
 2,664,900 47.52 47.52 45.82 0 31,700 -1.6
12/08/2021
47.52
 1,921,700 46.98 47.52 45.82 2,000 89,710 -5.3
11/08/2021
46.98
 2,724,600 47.21 47.21 45.51 29,600 403,900 -22.4
10/08/2021
47.21
 2,528,400 47.52 47.52 46.51 1,000 338,800 -20.4
09/08/2021
47.52
 2,080,300 47.83 47.83 47.13 40,300 129,500 -5.5
06/08/2021
47.83
 2,116,800 47.75 47.91 47.13 14,200 100,500 -5.3
05/08/2021
47.75
 1,671,500 47.83 47.83 47.13 2,400 52,500 -3.1
04/08/2021
47.83
 1,735,700 47.91 48.21 47.13 0 10,300 -0.6
03/08/2021
47.91
 2,195,600 48.06 48.52 47.60 0 61,300 -3.8
02/08/2021
48.06
 2,245,800 48.21 48.52 47.52 0 45,700 -2.8
30/07/2021
48.21
 1,757,500 48.14 49.06 47.91 15,700 162,100 -9.1
29/07/2021
48.14
 2,329,000 47.91 49.45 47.91 43,400 254,600 -13.2
28/07/2021
47.91
 2,325,400 47.06 50.07 46.75 50,300 549,800 -30.8
27/07/2021
47.06
 2,659,900 47.29 47.29 46.75 5,900 177,300 -10.4
26/07/2021
47.29
 1,967,100 47.13 47.29 46.75 69,200 93,600 -1.5
23/07/2021
47.13
 1,509,500 47.13 47.13 46.75 45,200 52,900 -0.5
22/07/2021
47.13
 2,400,200 47.13 47.13 46.82 71,200 177,600 -6.5
21/07/2021
47.13
 2,047,900 47.13 47.29 46.90 0 45,900 -2.8
20/07/2021
47.13
 2,171,500 47.13 47.29 46.75 137,600 181,200 -2.7
19/07/2021
47.13
 1,855,000 47.13 47.52 46.36 63,700 70,400 -0.4
16/07/2021
47.13
 1,975,000 47.13 47.52 46.59 300 6,300 -0.4
15/07/2021
47.13
 1,055,000 46.98 47.13 46.44 100 2,000 -0.1
14/07/2021
46.98
 1,791,000 47.06 47.83 46.36 15,600 70,900 -3.4
13/07/2021
47.06
 2,366,000 47.13 47.13 46.05 0 20,900 -1.3
12/07/2021
47.13
 1,040,100 47.13 47.29 45.43 3,500 77,300 -4.4
09/07/2021
47.13
 1,686,200 47.52 47.91 46.75 14,300 69,300 -3.4
08/07/2021
47.52
 1,669,500 47.29 47.91 44.89 6,300 108,100 -6.2

Chính sách bảo mật | Điều khoản sử dụng |