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)
23/09/2020
28.66
 1,273,780 28.28 28.82 28.20 706,270 560 26.6
22/09/2020
28.28
 1,096,240 28.28 28.32 27.89 90 6,960 -0.3
21/09/2020
28.28
 1,255,330 28.24 28.36 28.01 530 12,220 -0.4
18/09/2020
28.24
 1,183,770 28.24 28.66 28.01 4,930 2,250 0.1
17/09/2020
28.24
 1,495,630 27.35 28.47 27.35 54,750 6,000 1.8
16/09/2020
27.35
 655,480 27.24 27.35 27.16 0 29,610 -1.0
15/09/2020
27.24
 566,360 27.20 27.59 27.05 320 22,580 -0.8
14/09/2020
27.20
 781,630 27.20 27.82 26.97 7,350 33,910 -0.9
11/09/2020
27.20
 416,750 27.59 27.66 27.20 210 34,620 -1.2
10/09/2020
27.59
 842,570 27.51 27.89 27.51 500 91,790 -3.3
09/09/2020
27.51
 1,341,780 26.89 27.66 26.74 29,260 160,220 -4.7
08/09/2020
26.89
 539,460 26.58 27.05 26.66 180 91,370 -3.2
07/09/2020
26.58
 798,740 26.58 27.16 26.55 1,260 34,370 -1.1
04/09/2020
26.58
 784,540 27.12 27.12 26.58 7,190 131,810 -4.3
03/09/2020
27.12
 650,740 27.32 27.32 26.93 510 26,480 -0.9
01/09/2020
27.32
 771,110 27.35 27.35 26.04 12,200 5,670 0.2
31/08/2020
27.35
 751,380 27.74 27.74 26.89 2,090 38,640 -1.3
28/08/2020
27.74
 1,032,580 27.74 27.89 27.05 0 41,660 -1.5
27/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
27/08/2020
27.74
 950,620 27.12 28.36 27.43 179,360 110,290 2.5
26/08/2020
27.12
 858,760 27.05 27.71 27.05 153,800 18,890 5.0
25/08/2020
27.05
 1,219,270 26.94 27.93 26.46 9,210 11,040 -0.1
24/08/2020
26.94
 1,219,570 26.72 27.34 26.90 256,060 77,960 6.5
21/08/2020
26.72
 1,254,780 25.87 26.94 26.17 297,380 192,110 3.8
20/08/2020
25.87
 1,826,150 24.69 25.94 24.73 20,230 101,430 -2.8
19/08/2020
24.69
 398,390 24.69 24.80 24.51 9,990 6,180 0.1
18/08/2020
24.69
 240,280 24.47 24.88 24.32 13,080 28,680 -0.5
17/08/2020
24.47
 275,860 23.95 24.47 23.51 17,020 2,970 0.5
14/08/2020
23.95
 824,410 24.76 24.76 23.81 700 174,530 -5.7
13/08/2020
24.76
 686,740 24.76 24.99 24.43 690 128,350 -4.3
12/08/2020
24.76
 672,780 24.91 24.99 24.40 100 105,490 -3.5
11/08/2020
24.91
 1,026,650 25.13 25.43 24.18 0 123,960 -4.2
10/08/2020
25.13
 1,555,440 24.58 25.80 24.95 25,430 262,000 -8.1
07/08/2020
24.58
 462,400 24.62 25.02 24.32 1,600 25,050 -0.8
06/08/2020
24.62
 969,500 23.40 24.84 23.40 24,250 6,650 0.6
05/08/2020
23.40
 510,710 23.36 23.55 23.22 3,620 11,280 -0.2
04/08/2020
23.36
 504,240 22.92 23.40 22.92 4,120 1,660 0.1
03/08/2020
22.92
 595,750 22.07 22.92 21.82 59,500 5,350 1.6
31/07/2020
22.07
 405,020 22.07 22.07 21.45 22,300 3,650 0.6
30/07/2020
22.07
 260,200 22.04 22.11 21.89 3,937,296 11,460 124.8
29/07/2020
22.04
 402,930 22.04 22.04 20.86 3,937,296 11,460 124.8
28/07/2020
22.04
 386,350 21.67 22.11 21.30 39,620 5,090 1.0
27/07/2020
21.67
 506,850 22.48 22.48 21.01 24,530 7,690 0.5
24/07/2020
22.48
 853,520 23.03 23.29 21.45 3,190 16,750 -0.4
23/07/2020
23.03
 456,840 23.00 23.22 22.77 482,000 6,220 30.1
22/07/2020
23.00
 423,540 23.00 23.29 22.48 200,010 8,730 5.9
21/07/2020
23.00
 523,000 23.00 23.07 22.37 406,000 7,440 12.4
20/07/2020
23.00
 381,500 23.22 23.44 22.74 100,500 19,900 2.5
17/07/2020
23.22
 481,670 23.25 23.59 23.18 201,580 12,880 6.0
16/07/2020
23.25
 1,106,930 22.30 23.59 22.33 428,410 0 13.3
15/07/2020
22.30
 259,800 22.30 22.59 22.19 200,000 10,980 11.8
14/07/2020
22.30
 347,480 22.41 22.55 21.45 402,680 11,230 11.9
13/07/2020
22.41
 338,040 22.41 22.85 22.26 312,800 18,660 9.0
10/07/2020
22.41
 498,030 22.48 22.77 22.33 200,000 11,430 11.9
09/07/2020
22.48
 1,651,750 21.37 22.59 21.37 212,310 4,320 6.1
08/07/2020
21.37
 209,240 21.37 21.45 21.15 500,000 290 29.0
07/07/2020
21.37
 615,200 21.37 21.52 21.15 90 13,940 -0.4
06/07/2020
21.37
 600,470 21.30 21.52 21.23 0 3,350 -0.1
03/07/2020
21.30
 485,210 21.30 21.52 21.01 5,000 8,180 -0.1
02/07/2020
21.30
 152,160 21.12 21.52 21.12 30 5,340 -0.2
01/07/2020
21.12
 307,830 20.93 21.12 20.64 10,210 8,680 0.0
30/06/2020
20.93
 255,330 21.01 21.26 20.49 611,200 16,150 17.9
29/06/2020
21.01
 235,450 21.37 21.37 19.90 611,200 16,150 17.9
26/06/2020
21.37
 340,620 21.74 21.96 20.78 611,200 16,150 17.9
25/06/2020
21.74
 238,070 21.96 21.96 21.37 1,200,000 11,680 70.9
24/06/2020
21.96
 234,670 22.11 22.19 21.60 410,010 12,990 11.9
23/06/2020
22.11
 276,560 22.22 22.22 21.93 410,000 420 12.3
22/06/2020
22.22
 315,750 22.19 22.44 21.96 210,230 4,870 6.2
19/06/2020
22.19
 290,430 22.11 22.26 21.89 37,270 200 1.1
18/06/2020
22.11
 259,490 22.04 22.11 21.89 237,590 4,440 7.0
17/06/2020
22.04
 255,380 21.85 22.04 21.78 37,880 11,200 0.8
16/06/2020
21.85
 217,500 21.52 22.26 21.45 50,070 7,690 1.3
15/06/2020
21.52
 593,930 22.85 23.29 21.26 15,820 11,530 0.1
12/06/2020
22.85
 506,230 23.81 23.81 22.15 219,590 7,730 6.6
11/06/2020
23.81
 1,128,190 24.62 24.62 23.36 500,040 128,390 12.2
10/06/2020
24.62
 644,830 24.80 24.99 24.25 320,000 117,020 6.8
09/06/2020
24.80
 1,237,350 24.76 25.28 24.54 1,307,350 158,340 38.9
08/06/2020
24.76
 804,970 24.65 24.91 23.59 511,300 39,470 15.8
05/06/2020
24.65
 443,660 24.69 24.73 23.95 371,910 20,530 11.7
04/06/2020
24.69
 461,310 24.73 25.06 24.36 272,140 13,590 8.7
03/06/2020
24.73
 903,020 24.73 25.21 24.47 250,890 20,610 7.8
02/06/2020
24.73
 1,192,950 24.47 24.99 24.32 506,960 17,290 16.4
01/06/2020
24.47
 920,630 23.48 25.10 23.81 16,290 19,000 -0.1
29/05/2020
23.48
 455,960 21.96 23.48 21.96 12,530 14,030 -0.1
28/05/2020
21.96
 405,650 21.96 22.11 21.74 570 21,350 -0.6
27/05/2020
21.96
 518,150 22.11 22.85 21.49 2,100 16,450 -0.4
26/05/2020
22.11
 291,910 21.52 22.48 21.67 100 6,950 -0.2
25/05/2020
21.52
 541,810 21.37 21.74 19.90 11,950 9,420 0.1
22/05/2020
21.37
 942,530 20.75 22.11 20.86 10,500 43,270 -1.0
21/05/2020
20.75
 928,750 19.46 20.78 20.56 0 14,770 -0.4
20/05/2020
19.46
 561,850 18.21 19.46 18.79 0 56,070 -1.5
19/05/2020
18.21
 670,550 17.03 18.21 17.62 6,010 234,900 -5.6
18/05/2020
17.03
 434,300 15.92 17.03 15.92 14,160 122,200 -2.4
15/05/2020
15.92
 332,350 15.85 16.14 15.63 510 124,290 -2.7
14/05/2020
15.85
 368,310 15.85 16.18 15.55 500 141,050 -3.0
13/05/2020
15.85
 383,590 15.29 16.14 15.26 20,470 113,340 -2.0
12/05/2020
15.29
 397,560 15.11 15.29 15.00 11,280 116,400 -2.2
11/05/2020
15.11
 492,160 14.96 15.26 14.96 4,300 102,690 -2.0
08/05/2020
14.96
 573,410 15.00 15.33 14.81 0 131,060 -2.7
07/05/2020
15.00
 329,610 14.37 15.37 14.74 0 20,750 -0.4
06/05/2020
14.37
 247,900 13.45 14.37 13.56 10,300 9,410 0.0

Chính sách bảo mật | Điều khoản sử dụng |