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
(2026-03-31) 		-5 -10.25% 10,238,700 -319,103 -1.6
41.60
49.20
43.80
2 tháng
(2026-03-02) 		-7.10 -13.95% 15,119,800 -937,103 -32.2
41.60
51.30
43.80
3 tháng
(2026-01-30) 		-6.20 -12.40% 19,982,700 -866,803 -28.6
41.60
52.80
43.80
6 tháng
(2025-11-03) 		-9.43 -17.71% 35,536,000 -846,203 -27.6
41.60
53.23
43.80
12 tháng
(2025-05-05) 		-11.38 -20.62% 90,771,600 -4,130,485 -206.4
41.60
57.62
43.80
24 tháng
(2024-05-10) 		-13.62 -23.71% 239,509,100 -14,954,045 -788.2
41.60
60.03
43.80
36 tháng
(2023-05-16) 		-13.06 -22.96% 452,889,300 -19,021,148 -1,040.9
41.60
60.03
43.80
60 tháng
(2021-05-26) 		-0.24 -0.55% 1,203,760,600 -30,086,728 -1,571.1
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)
05/02/2021
30.91
 506,000 30.91 31.29 30.60 100 3,900 -0.2
04/02/2021
30.91
 660,400 30.91 31.68 30.75 8,500 0 0.3
03/02/2021
30.91
 1,126,900 30.25 30.91 29.86 2,600 25,000 -0.9
02/02/2021
30.25
 1,773,100 29.75 30.91 28.70 2,700 715,800 -27.4
01/02/2021
29.75
 1,283,600 30.29 30.29 28.36 12,000 285,700 -10.4
29/01/2021
30.29
 777,700 29.98 30.91 28.20 38,100 23,900 0.6
28/01/2021
29.98
 939,100 32.22 32.22 29.98 23,200 30,600 -0.3
27/01/2021
32.22
 914,100 32.76 32.76 30.52 35,400 45,300 -0.4
26/01/2021
32.76
 1,108,300 33.53 33.53 31.29 6,000 26,500 -0.9
25/01/2021
33.53
 1,265,100 33.22 34.07 33.22 27,100 3,600 1.0
22/01/2021
33.22
 1,381,800 32.14 34.00 32.14 65,100 66,100 0.0
21/01/2021
32.14
 3,487,100 30.06 32.14 30.13 283,500 8,000 11.5
20/01/2021
30.06
 517,600 30.13 30.29 28.98 545,600 58,000 19.5
19/01/2021
30.13
 566,000 30.37 30.37 28.67 6,300 13,000 -0.2
18/01/2021
30.37
 1,007,000 30.37 30.40 30.13 3,000 26,200 -0.9
15/01/2021
30.37
 913,000 30.37 30.44 30.13 12,700 16,100 -0.1
14/01/2021
30.37
 1,145,800 30.37 30.48 30.13 9,600 15,800 -0.2
13/01/2021
30.37
 1,021,700 30.37 30.48 29.75 43,000 22,400 0.8
12/01/2021
30.37
 1,115,200 30.52 30.79 30.13 23,200 26,800 -0.1
11/01/2021
30.52
 1,178,400 30.52 30.83 30.13 1,700 22,700 -0.8
08/01/2021
30.52
 1,633,300 30.17 30.83 30.10 43,400 56,400 -0.5
07/01/2021
30.17
 1,237,900 28.67 30.52 28.82 42,000 27,400 0.6
06/01/2021
28.67
 526,600 28.63 28.86 28.59 1,200 11,700 -0.4
05/01/2021
28.63
 468,600 28.63 28.90 28.55 0 8,700 -0.3
04/01/2021
28.63
 488,200 28.59 28.86 28.51 500 62,000 -2.3
31/12/2020
28.59
 461,070 28.59 28.74 28.36 600 13,470 -0.5
30/12/2020
28.59
 426,800 28.59 28.98 28.40 2,500 17,070 -0.5
29/12/2020
28.59
 485,980 28.59 28.82 28.51 27,040 10,810 0.6
28/12/2020
28.59
 580,730 28.74 28.98 28.47 3,870 21,510 -0.7
25/12/2020
28.74
 667,320 28.59 28.94 28.40 61,110 26,570 1.3
24/12/2020
28.59
 494,890 28.86 28.94 27.04 5,110 39,920 -1.3
23/12/2020
28.86
 882,810 29.05 29.36 28.51 1,200 30,890 -1.1
22/12/2020
29.05
 621,830 29.67 29.67 28.82 9,720 24,530 -0.6
21/12/2020
29.67
 640,860 29.67 29.86 29.32 153,450 6,210 5.7
18/12/2020
29.67
 623,490 29.44 29.90 29.59 236,850 100 9.1
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
29.44
 631,700 28.86 29.67 29.13 118,010 5,040 4.3
16/12/2020
28.86
 717,250 28.90 29.05 28.45 9,550 0 0.4
15/12/2020
28.90
 551,790 29.05 29.09 28.60 800 3,500 -0.1
14/12/2020
29.05
 677,070 28.90 29.16 28.82 100 1,000 -0.0
11/12/2020
28.90
 435,710 28.90 28.97 28.60 3,600 100 0.1
10/12/2020
28.90
 596,290 29.12 29.27 28.60 5,230 700 0.2
09/12/2020
29.12
 999,720 28.75 29.35 28.29 99,760 8,030 3.5
08/12/2020
28.75
 985,620 28.82 28.97 28.63 6,190 170 0.2
07/12/2020
28.82
 1,030,400 28.60 29.12 28.63 33,900 400 1.3
04/12/2020
28.60
 1,972,730 27.02 28.67 27.13 114,890 800 4.3
03/12/2020
27.02
 1,027,290 26.94 27.02 26.87 5,660 2,030 0.1
02/12/2020
26.94
 459,450 26.94 27.02 26.71 50,230 0 1.8
01/12/2020
26.94
 409,090 27.05 27.05 26.64 4,100 20,420 -0.6
30/11/2020
27.05
 535,140 26.98 27.05 26.56 113,820 2,010 4.0
27/11/2020
26.98
 491,280 26.98 27.09 26.79 250 0 0.0
26/11/2020
26.98
 392,730 27.09 27.17 26.94 170 2,390 -0.1
25/11/2020
27.09
 455,210 27.05 27.24 26.94 32,550 80 1.2
24/11/2020
27.05
 516,940 26.94 27.32 26.90 0 0 0
23/11/2020
26.94
 408,610 26.94 27.17 26.79 0 1,700 -0.1
20/11/2020
26.94
 432,320 26.79 27.02 26.64 0 20,000 -0.7
19/11/2020
26.79
 500,910 26.87 27.13 26.45 510 40 0.0
18/11/2020
26.87
 461,100 26.71 27.24 26.71 100 22,550 -0.8
17/11/2020
26.71
 454,790 27.20 27.47 26.71 0 330 -0.0
16/11/2020
27.20
 392,220 27.35 27.77 27.20 10 2,000 -0.1
13/11/2020
27.35
 432,130 27.32 27.39 27.28 337,650 1,700 12.4
12/11/2020
27.32
 566,650 27.47 27.47 27.09 278,000 2,300 10.1
11/11/2020
27.47
 855,960 27.47 27.81 27.43 0 7,920 -0.3
10/11/2020
27.47
 967,930 27.28 27.58 27.32 1,540 5,480 -0.1
09/11/2020
27.28
 410,180 26.94 27.39 26.94 350 200 0.0
06/11/2020
26.94
 353,750 26.71 27.09 26.79 0 0 0
05/11/2020
26.71
 429,480 26.34 26.71 26.34 104,560 11,980 3.3
04/11/2020
26.34
 386,020 25.96 26.34 25.81 980 0 0.0
03/11/2020
25.96
 360,900 25.92 26.34 25.59 0 0 0
02/11/2020
25.92
 352,870 25.89 26.41 25.74 0 2,600 -0.1
30/10/2020
25.89
 367,340 25.85 26.34 25.66 440 14,500 -0.5
29/10/2020
25.85
 502,830 25.96 25.96 25.44 0 540 -0.0
28/10/2020
25.96
 496,090 26.49 26.53 25.74 0 41,640 -1.4
27/10/2020
26.49
 448,240 26.64 26.83 26.26 0 33,260 -1.2
26/10/2020
26.64
 590,070 26.79 27.02 26.49 0 52,230 -1.9
23/10/2020
26.79
 432,090 26.79 27.05 26.60 380 40,060 -1.4
22/10/2020
26.79
 394,050 26.90 27.13 26.71 0 30,420 -1.1
21/10/2020
26.90
 371,550 26.87 27.20 26.68 0 0 0
20/10/2020
26.87
 385,250 26.94 27.24 26.68 50 500 -0.0
19/10/2020
26.94
 629,300 27.02 27.32 26.60 90 22,400 -0.8
16/10/2020
27.02
 560,670 27.17 27.47 26.34 0 60,430 -2.2
15/10/2020
27.17
 505,060 26.71 27.43 26.87 210 100 0.0
14/10/2020
26.71
 1,062,990 26.68 26.71 25.81 240 0 0.0
13/10/2020
26.68
 530,620 26.98 27.05 26.49 130 0 0.0
12/10/2020
26.98
 642,340 27.20 27.43 26.75 90,400 300 3.2
09/10/2020
27.20
 404,450 27.20 27.47 27.09 0 0 0
08/10/2020
27.20
 657,980 27.13 27.62 27.13 179,110 4,210 6.3
07/10/2020
27.13
 736,740 27.66 27.73 27.13 0 2,000 -0.1
06/10/2020
27.66
 471,320 27.66 27.84 27.47 0 1,540 -0.1
05/10/2020
27.66
 413,610 27.62 28.07 27.47 1,180 480 0.0
02/10/2020
27.62
 597,070 27.62 27.81 27.09 344,000 1,240 12.6
01/10/2020
27.62
 537,090 27.47 27.62 27.32 7,110 0 0.3
30/09/2020
27.47
 602,870 27.47 27.81 27.24 0 30,410 -1.1
29/09/2020
27.47
 697,070 27.84 28.14 27.28 200 55,950 -2.0
28/09/2020
27.84
 1,314,730 28.03 28.22 26.11 100 32,170 -1.2
25/09/2020
28.03
 977,030 27.96 28.48 27.84 4,250 29,680 -0.9
24/09/2020
27.96
 557,540 27.99 28.18 27.69 43,300 3,540 1.5
23/09/2020
27.99
 1,273,780 27.62 28.14 27.54 706,270 560 26.6
22/09/2020
27.62
 1,096,240 27.62 27.66 27.24 90 6,960 -0.3
21/09/2020
27.62
 1,255,330 27.58 27.69 27.35 530 12,220 -0.4
18/09/2020
27.58
 1,183,770 27.58 27.99 27.35 4,930 2,250 0.1

Chính sách bảo mật | Điều khoản sử dụng |