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)
17/09/2020
27.58
 1,495,630 26.71 27.81 26.71 54,750 6,000 1.8
16/09/2020
26.71
 655,480 26.60 26.71 26.53 0 29,610 -1.0
15/09/2020
26.60
 566,360 26.56 26.94 26.41 320 22,580 -0.8
14/09/2020
26.56
 781,630 26.56 27.17 26.34 7,350 33,910 -0.9
11/09/2020
26.56
 416,750 26.94 27.02 26.56 210 34,620 -1.2
10/09/2020
26.94
 842,570 26.87 27.24 26.87 500 91,790 -3.3
09/09/2020
26.87
 1,341,780 26.26 27.02 26.11 29,260 160,220 -4.7
08/09/2020
26.26
 539,460 25.96 26.41 26.04 180 91,370 -3.2
07/09/2020
25.96
 798,740 25.96 26.53 25.92 1,260 34,370 -1.1
04/09/2020
25.96
 784,540 26.49 26.49 25.96 7,190 131,810 -4.3
03/09/2020
26.49
 650,740 26.68 26.68 26.30 510 26,480 -0.9
01/09/2020
26.68
 771,110 26.71 26.71 25.44 12,200 5,670 0.2
31/08/2020
26.71
 751,380 27.09 27.09 26.26 2,090 38,640 -1.3
28/08/2020
27.09
 1,032,580 27.09 27.24 26.41 0 41,660 -1.5
27/08/2020: Cổ tức tiền mặt tỉ lệ: 16%
27/08/2020
27.09
 950,620 26.49 27.69 26.79 179,360 110,290 2.5
26/08/2020
26.49
 858,760 26.42 27.06 26.42 153,800 18,890 5.0
25/08/2020
26.42
 1,219,270 26.31 27.28 25.84 9,210 11,040 -0.1
24/08/2020
26.31
 1,219,570 26.09 26.70 26.27 256,060 77,960 6.5
21/08/2020
26.09
 1,254,780 25.27 26.31 25.55 297,380 192,110 3.8
20/08/2020
25.27
 1,826,150 24.11 25.34 24.15 20,230 101,430 -2.8
19/08/2020
24.11
 398,390 24.11 24.22 23.93 9,990 6,180 0.1
18/08/2020
24.11
 240,280 23.90 24.29 23.75 13,080 28,680 -0.5
17/08/2020
23.90
 275,860 23.39 23.90 22.96 17,020 2,970 0.5
14/08/2020
23.39
 824,410 24.19 24.19 23.25 700 174,530 -5.7
13/08/2020
24.19
 686,740 24.19 24.40 23.86 690 128,350 -4.3
12/08/2020
24.19
 672,780 24.33 24.40 23.83 100 105,490 -3.5
11/08/2020
24.33
 1,026,650 24.55 24.83 23.61 0 123,960 -4.2
10/08/2020
24.55
 1,555,440 24.01 25.19 24.37 25,430 262,000 -8.1
07/08/2020
24.01
 462,400 24.04 24.44 23.75 1,600 25,050 -0.8
06/08/2020
24.04
 969,500 22.85 24.26 22.85 24,250 6,650 0.6
05/08/2020
22.85
 510,710 22.82 23.00 22.67 3,620 11,280 -0.2
04/08/2020
22.82
 504,240 22.39 22.85 22.39 4,120 1,660 0.1
03/08/2020
22.39
 595,750 21.56 22.39 21.31 59,500 5,350 1.6
31/07/2020
21.56
 405,020 21.56 21.56 20.95 22,300 3,650 0.6
30/07/2020
21.56
 260,200 21.52 21.59 21.38 3,937,296 11,460 124.8
29/07/2020
21.52
 402,930 21.52 21.52 20.37 3,937,296 11,460 124.8
28/07/2020
21.52
 386,350 21.16 21.59 20.80 39,620 5,090 1.0
27/07/2020
21.16
 506,850 21.95 21.95 20.51 24,530 7,690 0.5
24/07/2020
21.95
 853,520 22.49 22.75 20.95 3,190 16,750 -0.4
23/07/2020
22.49
 456,840 22.46 22.67 22.24 482,000 6,220 30.1
22/07/2020
22.46
 423,540 22.46 22.75 21.95 200,010 8,730 5.9
21/07/2020
22.46
 523,000 22.46 22.53 21.85 406,000 7,440 12.4
20/07/2020
22.46
 381,500 22.67 22.89 22.21 100,500 19,900 2.5
17/07/2020
22.67
 481,670 22.71 23.03 22.64 201,580 12,880 6.0
16/07/2020
22.71
 1,106,930 21.77 23.03 21.81 428,410 0 13.3
15/07/2020
21.77
 259,800 21.77 22.06 21.67 200,000 10,980 11.8
14/07/2020
21.77
 347,480 21.88 22.03 20.95 402,680 11,230 11.9
13/07/2020
21.88
 338,040 21.88 22.31 21.74 312,800 18,660 9.0
10/07/2020
21.88
 498,030 21.95 22.24 21.81 200,000 11,430 11.9
09/07/2020
21.95
 1,651,750 20.87 22.06 20.87 212,310 4,320 6.1
08/07/2020
20.87
 209,240 20.87 20.95 20.66 500,000 290 29.0
07/07/2020
20.87
 615,200 20.87 21.02 20.66 90 13,940 -0.4
06/07/2020
20.87
 600,470 20.80 21.02 20.73 0 3,350 -0.1
03/07/2020
20.80
 485,210 20.80 21.02 20.51 5,000 8,180 -0.1
02/07/2020
20.80
 152,160 20.62 21.02 20.62 30 5,340 -0.2
01/07/2020
20.62
 307,830 20.44 20.62 20.15 10,210 8,680 0.0
30/06/2020
20.44
 255,330 20.51 20.77 20.01 611,200 16,150 17.9
29/06/2020
20.51
 235,450 20.87 20.87 19.43 611,200 16,150 17.9
26/06/2020
20.87
 340,620 21.23 21.45 20.30 611,200 16,150 17.9
25/06/2020
21.23
 238,070 21.45 21.45 20.87 1,200,000 11,680 70.9
24/06/2020
21.45
 234,670 21.59 21.67 21.09 410,010 12,990 11.9
23/06/2020
21.59
 276,560 21.70 21.70 21.41 410,000 420 12.3
22/06/2020
21.70
 315,750 21.67 21.92 21.45 210,230 4,870 6.2
19/06/2020
21.67
 290,430 21.59 21.74 21.38 37,270 200 1.1
18/06/2020
21.59
 259,490 21.52 21.59 21.38 237,590 4,440 7.0
17/06/2020
21.52
 255,380 21.34 21.52 21.27 37,880 11,200 0.8
16/06/2020
21.34
 217,500 21.02 21.74 20.95 50,070 7,690 1.3
15/06/2020
21.02
 593,930 22.31 22.75 20.77 15,820 11,530 0.1
12/06/2020
22.31
 506,230 23.25 23.25 21.63 219,590 7,730 6.6
11/06/2020
23.25
 1,128,190 24.04 24.04 22.82 500,040 128,390 12.2
10/06/2020
24.04
 644,830 24.22 24.40 23.68 320,000 117,020 6.8
09/06/2020
24.22
 1,237,350 24.19 24.69 23.97 1,307,350 158,340 38.9
08/06/2020
24.19
 804,970 24.08 24.33 23.03 511,300 39,470 15.8
05/06/2020
24.08
 443,660 24.11 24.15 23.39 371,910 20,530 11.7
04/06/2020
24.11
 461,310 24.15 24.47 23.79 272,140 13,590 8.7
03/06/2020
24.15
 903,020 24.15 24.62 23.90 250,890 20,610 7.8
02/06/2020
24.15
 1,192,950 23.90 24.40 23.75 506,960 17,290 16.4
01/06/2020
23.90
 920,630 22.93 24.51 23.25 16,290 19,000 -0.1
29/05/2020
22.93
 455,960 21.45 22.93 21.45 12,530 14,030 -0.1
28/05/2020
21.45
 405,650 21.45 21.59 21.23 570 21,350 -0.6
27/05/2020
21.45
 518,150 21.59 22.31 20.98 2,100 16,450 -0.4
26/05/2020
21.59
 291,910 21.02 21.95 21.16 100 6,950 -0.2
25/05/2020
21.02
 541,810 20.87 21.23 19.43 11,950 9,420 0.1
22/05/2020
20.87
 942,530 20.26 21.59 20.37 10,500 43,270 -1.0
21/05/2020
20.26
 928,750 19.00 20.30 20.08 0 14,770 -0.4
20/05/2020
19.00
 561,850 17.78 19.00 18.36 0 56,070 -1.5
19/05/2020
17.78
 670,550 16.63 17.78 17.20 6,010 234,900 -5.6
18/05/2020
16.63
 434,300 15.55 16.63 15.55 14,160 122,200 -2.4
15/05/2020
15.55
 332,350 15.48 15.76 15.26 510 124,290 -2.7
14/05/2020
15.48
 368,310 15.48 15.80 15.19 500 141,050 -3.0
13/05/2020
15.48
 383,590 14.94 15.76 14.90 20,470 113,340 -2.0
12/05/2020
14.94
 397,560 14.76 14.94 14.65 11,280 116,400 -2.2
11/05/2020
14.76
 492,160 14.61 14.90 14.61 4,300 102,690 -2.0
08/05/2020
14.61
 573,410 14.65 14.97 14.47 0 131,060 -2.7
07/05/2020
14.65
 329,610 14.04 15.01 14.40 0 20,750 -0.4
06/05/2020
14.04
 247,900 13.14 14.04 13.24 10,300 9,410 0.0
05/05/2020
13.14
 365,500 12.60 13.24 12.56 310 4,570 -0.1
04/05/2020
12.60
 291,670 12.45 12.60 12.34 8,470 58,070 -0.9
29/04/2020
12.45
 177,790 12.16 12.45 12.09 10,860 10,070 0.0
28/04/2020
12.16
 185,470 12.24 12.24 12.02 2,830 8,390 -0.1

Chính sách bảo mật | Điều khoản sử dụng |