CTCP Tập đoàn KIDO (kdc)

52.10
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
(2025-11-05) 		-0.10 -0.19% 5,280,000 -51,900 -2.7
51.30
52.90
52.10
2 tháng
(2025-10-06) 		-0.80 -1.52% 10,032,800 5,700 0.2
51.10
54.50
52.10
3 tháng
(2025-09-08) 		-2.40 -4.41% 21,074,500 -2,457,400 -127.1
50.50
54.60
52.10
6 tháng
(2025-06-09) 		-1 -1.89% 50,062,900 -3,255,521 -175.6
50.50
59
52.10
12 tháng
(2024-12-10) 		-0.40 -0.76% 99,415,900 -5,332,036 -290.4
50.50
59.60
52.10
24 tháng
(2023-12-18) 		-4.24 -7.54% 282,198,600 -14,676,245 -794.4
49.71
61.47
52.10
36 tháng
(2022-12-21) 		-3.62 -6.50% 531,670,000 -24,371,869 -1,386.3
47.45
61.47
52.10
60 tháng
(2020-12-31) 		22.73 77.63% 1,285,440,770 -32,787,995 -1,716.0
29.27
62.68
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
35.45
 1,260,900 35.21 35.84 35.21 5,000 113,000 -4.8
17/02/2021
35.21
 1,759,800 32.99 35.29 33.63 158,300 36,700 5.2
09/02/2021
32.99
 847,400 32.28 33.23 32.68 2,900 14,300 -0.5
08/02/2021
32.28
 975,800 31.65 33.63 31.85 900 1,400 -0.0
05/02/2021
31.65
 506,000 31.65 32.04 31.33 100 3,900 -0.2
04/02/2021
31.65
 660,400 31.65 32.44 31.49 8,500 0 0.3
03/02/2021
31.65
 1,126,900 30.97 31.65 30.58 2,600 25,000 -0.9
02/02/2021
30.97
 1,773,100 30.46 31.65 29.39 2,700 715,800 -27.4
01/02/2021
30.46
 1,283,600 31.01 31.01 29.04 12,000 285,700 -10.4
29/01/2021
31.01
 777,700 30.70 31.65 28.88 38,100 23,900 0.6
28/01/2021
30.70
 939,100 32.99 32.99 30.70 23,200 30,600 -0.3
27/01/2021
32.99
 914,100 33.55 33.55 31.25 35,400 45,300 -0.4
26/01/2021
33.55
 1,108,300 34.34 34.34 32.04 6,000 26,500 -0.9
25/01/2021
34.34
 1,265,100 34.02 34.89 34.02 27,100 3,600 1.0
22/01/2021
34.02
 1,381,800 32.91 34.81 32.91 65,100 66,100 0.0
21/01/2021
32.91
 3,487,100 30.78 32.91 30.86 283,500 8,000 11.5
20/01/2021
30.78
 517,600 30.86 31.01 29.67 545,600 58,000 19.5
19/01/2021
30.86
 566,000 31.09 31.09 29.35 6,300 13,000 -0.2
18/01/2021
31.09
 1,007,000 31.09 31.13 30.86 3,000 26,200 -0.9
15/01/2021
31.09
 913,000 31.09 31.17 30.86 12,700 16,100 -0.1
14/01/2021
31.09
 1,145,800 31.09 31.21 30.86 9,600 15,800 -0.2
13/01/2021
31.09
 1,021,700 31.09 31.21 30.46 43,000 22,400 0.8
12/01/2021
31.09
 1,115,200 31.25 31.53 30.86 23,200 26,800 -0.1
11/01/2021
31.25
 1,178,400 31.25 31.57 30.86 1,700 22,700 -0.8
08/01/2021
31.25
 1,633,300 30.90 31.57 30.82 43,400 56,400 -0.5
07/01/2021
30.90
 1,237,900 29.35 31.25 29.51 42,000 27,400 0.6
06/01/2021
29.35
 526,600 29.31 29.55 29.27 1,200 11,700 -0.4
05/01/2021
29.31
 468,600 29.31 29.59 29.23 0 8,700 -0.3
04/01/2021
29.31
 488,200 29.27 29.55 29.19 500 62,000 -2.3
31/12/2020
29.27
 461,070 29.27 29.43 29.04 600 13,470 -0.5
30/12/2020
29.27
 426,800 29.27 29.67 29.08 2,500 17,070 -0.5
29/12/2020
29.27
 485,980 29.27 29.51 29.19 27,040 10,810 0.6
28/12/2020
29.27
 580,730 29.43 29.67 29.16 3,870 21,510 -0.7
25/12/2020
29.43
 667,320 29.27 29.63 29.08 61,110 26,570 1.3
24/12/2020
29.27
 494,890 29.55 29.63 27.69 5,110 39,920 -1.3
23/12/2020
29.55
 882,810 29.75 30.06 29.19 1,200 30,890 -1.1
22/12/2020
29.75
 621,830 30.38 30.38 29.51 9,720 24,530 -0.6
21/12/2020
30.38
 640,860 30.38 30.58 30.03 153,450 6,210 5.7
18/12/2020
30.38
 623,490 30.14 30.62 30.30 236,850 100 9.1
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
30.14
 631,700 29.55 30.38 29.83 118,010 5,040 4.3
16/12/2020
29.55
 717,250 29.59 29.74 29.13 9,550 0 0.4
15/12/2020
29.59
 551,790 29.74 29.78 29.28 800 3,500 -0.1
14/12/2020
29.74
 677,070 29.59 29.86 29.51 100 1,000 -0.0
11/12/2020
29.59
 435,710 29.59 29.67 29.28 3,600 100 0.1
10/12/2020
29.59
 596,290 29.82 29.97 29.28 5,230 700 0.2
09/12/2020
29.82
 999,720 29.44 30.05 28.97 99,760 8,030 3.5
08/12/2020
29.44
 985,620 29.51 29.67 29.32 6,190 170 0.2
07/12/2020
29.51
 1,030,400 29.28 29.82 29.32 33,900 400 1.3
04/12/2020
29.28
 1,972,730 27.66 29.36 27.78 114,890 800 4.3
03/12/2020
27.66
 1,027,290 27.59 27.66 27.51 5,660 2,030 0.1
02/12/2020
27.59
 459,450 27.59 27.66 27.35 50,230 0 1.8
01/12/2020
27.59
 409,090 27.70 27.70 27.28 4,100 20,420 -0.6
30/11/2020
27.70
 535,140 27.62 27.70 27.20 113,820 2,010 4.0
27/11/2020
27.62
 491,280 27.62 27.74 27.43 250 0 0.0
26/11/2020
27.62
 392,730 27.74 27.82 27.59 170 2,390 -0.1
25/11/2020
27.74
 455,210 27.70 27.89 27.59 32,550 80 1.2
24/11/2020
27.70
 516,940 27.59 27.97 27.55 0 0 0
23/11/2020
27.59
 408,610 27.59 27.82 27.43 0 1,700 -0.1
20/11/2020
27.59
 432,320 27.43 27.66 27.28 0 20,000 -0.7
19/11/2020
27.43
 500,910 27.51 27.78 27.08 510 40 0.0
18/11/2020
27.51
 461,100 27.35 27.89 27.35 100 22,550 -0.8
17/11/2020
27.35
 454,790 27.86 28.13 27.35 0 330 -0.0
16/11/2020
27.86
 392,220 28.01 28.43 27.86 10 2,000 -0.1
13/11/2020
28.01
 432,130 27.97 28.05 27.93 337,650 1,700 12.4
12/11/2020
27.97
 566,650 28.13 28.13 27.74 278,000 2,300 10.1
11/11/2020
28.13
 855,960 28.13 28.47 28.09 0 7,920 -0.3
10/11/2020
28.13
 967,930 27.93 28.24 27.97 1,540 5,480 -0.1
09/11/2020
27.93
 410,180 27.59 28.05 27.59 350 200 0.0
06/11/2020
27.59
 353,750 27.35 27.74 27.43 0 0 0
05/11/2020
27.35
 429,480 26.97 27.35 26.97 104,560 11,980 3.3
04/11/2020
26.97
 386,020 26.58 26.97 26.43 980 0 0.0
03/11/2020
26.58
 360,900 26.55 26.97 26.20 0 0 0
02/11/2020
26.55
 352,870 26.51 27.05 26.35 0 2,600 -0.1
30/10/2020
26.51
 367,340 26.47 26.97 26.28 440 14,500 -0.5
29/10/2020
26.47
 502,830 26.58 26.58 26.04 0 540 -0.0
28/10/2020
26.58
 496,090 27.12 27.16 26.35 0 41,640 -1.4
27/10/2020
27.12
 448,240 27.28 27.47 26.89 0 33,260 -1.2
26/10/2020
27.28
 590,070 27.43 27.66 27.12 0 52,230 -1.9
23/10/2020
27.43
 432,090 27.43 27.70 27.24 380 40,060 -1.4
22/10/2020
27.43
 394,050 27.55 27.78 27.35 0 30,420 -1.1
21/10/2020
27.55
 371,550 27.51 27.86 27.32 0 0 0
20/10/2020
27.51
 385,250 27.59 27.89 27.32 50 500 -0.0
19/10/2020
27.59
 629,300 27.66 27.97 27.24 90 22,400 -0.8
16/10/2020
27.66
 560,670 27.82 28.13 26.97 0 60,430 -2.2
15/10/2020
27.82
 505,060 27.35 28.09 27.51 210 100 0.0
14/10/2020
27.35
 1,062,990 27.32 27.35 26.43 240 0 0.0
13/10/2020
27.32
 530,620 27.62 27.70 27.12 130 0 0.0
12/10/2020
27.62
 642,340 27.86 28.09 27.39 90,400 300 3.2
09/10/2020
27.86
 404,450 27.86 28.13 27.74 0 0 0
08/10/2020
27.86
 657,980 27.78 28.28 27.78 179,110 4,210 6.3
07/10/2020
27.78
 736,740 28.32 28.39 27.78 0 2,000 -0.1
06/10/2020
28.32
 471,320 28.32 28.51 28.13 0 1,540 -0.1
05/10/2020
28.32
 413,610 28.28 28.74 28.13 1,180 480 0.0
02/10/2020
28.28
 597,070 28.28 28.47 27.74 344,000 1,240 12.6
01/10/2020
28.28
 537,090 28.13 28.28 27.97 7,110 0 0.3
30/09/2020
28.13
 602,870 28.13 28.47 27.89 0 30,410 -1.1
29/09/2020
28.13
 697,070 28.51 28.82 27.93 200 55,950 -2.0
28/09/2020
28.51
 1,314,730 28.70 28.90 26.74 100 32,170 -1.2
25/09/2020
28.70
 977,030 28.63 29.17 28.51 4,250 29,680 -0.9
24/09/2020
28.63
 557,540 28.66 28.86 28.36 43,300 3,540 1.5

Chính sách bảo mật | Điều khoản sử dụng |