CTCP Tập đoàn KIDO (kdc)

51.20
-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
(2026-02-11) 		-0.60 -1.16% 4,944,400 -225,800 -11.2
49.70
52.20
51.20
2 tháng
(2026-01-12) 		1.20 2.39% 10,375,300 -7,300 0.0
49.70
52.80
51.20
3 tháng
(2025-12-15) 		0.52 1.02% 15,390,600 140,700 7.6
48.44
52.80
51.20
6 tháng
(2025-09-15) 		-2.02 -3.79% 36,021,600 -2,272,100 -116.9
48.44
53.32
51.20
12 tháng
(2025-03-18) 		-3.29 -6.03% 90,971,700 -3,478,710 -189.2
48.44
57.62
51.20
24 tháng
(2024-03-25) 		-4.51 -8.09% 249,449,200 -14,408,142 -778.4
48.44
60.03
51.20
36 tháng
(2023-03-29) 		-2.05 -3.84% 470,440,500 -18,716,872 -1,046.5
48.44
60.03
51.20
60 tháng
(2021-04-08) 		10.50 25.74% 1,228,810,400 -29,998,225 -1,581.7
39.41
61.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
47.29
 1,704,800 47.13 47.52 46.67 42,400 113,900 -4.4
06/07/2021
47.13
 1,523,900 47.60 47.60 46.90 0 54,300 -3.3
05/07/2021
47.60
 1,728,000 47.75 47.75 46.82 500 87,600 -1.8
02/07/2021
47.75
 1,769,900 47.91 47.91 47.13 900 241,700 -14.8
01/07/2021
47.91
 1,637,000 47.75 47.91 47.13 37,400 140,100 -6.3
30/06/2021
47.75
 1,479,000 47.60 47.83 46.67 0 14,800 -0.9
29/06/2021
47.60
 1,194,000 47.52 47.83 46.98 164,400 34,700 7.9
28/06/2021
47.52
 1,164,400 46.75 49.06 47.13 372,300 13,800 22.2
25/06/2021
46.75
 1,677,000 46.75 47.13 46.21 800 24,000 -1.4
24/06/2021
46.75
 1,107,300 46.67 47.75 46.21 4,200 32,700 -1.7
23/06/2021
46.67
 918,000 46.51 46.82 46.13 26,200 5,400 1.3
22/06/2021
46.51
 1,638,500 46.28 47.13 45.66 400 31,800 -1.9
21/06/2021
46.28
 1,920,700 46.36 46.36 45.59 23,600 22,400 0.1
18/06/2021
46.36
 1,320,000 46.28 46.36 45.28 6,400 3,300 0.2
17/06/2021
46.28
 1,571,000 46.28 46.36 44.20 159,200 13,200 8.7
16/06/2021
46.28
 980,800 46.28 46.67 45.74 700 2,502,300 -141.0
15/06/2021
46.28
 3,458,100 45.51 46.75 45.74 9,800 5,429,700 -307.9
14/06/2021
45.51
 2,795,000 44.97 45.59 44.74 41,200 2,611,300 -149.1
11/06/2021
44.97
 1,315,300 44.89 45.28 44.27 200 14,800 -0.8
10/06/2021
44.89
 1,186,000 45.05 45.28 44.04 8,600 15,500 -0.4
09/06/2021
45.05
 1,348,900 45.05 45.36 44.51 100 200 -0.0
08/06/2021
45.05
 1,420,000 45.28 45.28 44.27 100 13,800 -0.8
07/06/2021
45.28
 1,791,000 45.20 45.90 44.27 800 5,500 -0.3
04/06/2021
45.20
 1,460,500 44.43 45.20 43.81 66,000 0 3.8
03/06/2021
44.43
 1,309,100 44.04 44.81 43.27 3,100 13,600 -0.6
02/06/2021
44.04
 1,132,600 42.73 44.04 42.27 2,000 12,600 -0.6
01/06/2021
42.73
 919,900 43.66 43.66 40.95 0 500 -0.0
31/05/2021
43.66
 1,078,300 43.73 43.73 42.50 300 0 0.0
28/05/2021
43.73
 1,127,100 43.89 43.89 42.50 16,800 7,100 0.5
27/05/2021
43.89
 1,007,500 44.04 44.04 41.72 100,800 3,400 5.5
26/05/2021
44.04
 1,501,000 43.89 44.51 40.95 21,500 268,700 -13.8
25/05/2021
43.89
 1,402,400 42.27 44.43 42.34 38,900 24,000 0.8
24/05/2021
42.27
 2,402,200 39.56 42.27 39.10 138,400 4,500 7.1

Chính sách bảo mật | Điều khoản sử dụng |