CTCP Tập đoàn KIDO (kdc)

50
1.05
(2.15%)
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
(2026-06-30) 		-1.05 -2.10% 2,865,700 -887,119 0
48.70
50
50
2 tháng
(2026-06-01) 		-2.25 -4.39% 19,062,100 -2,532,755 0
48.70
51.20
50
3 tháng
(2026-05-04) 		3 6.53% 33,682,100 -6,562,654 0
45.50
51.20
50
6 tháng
(2026-02-02) 		-3.05 -5.87% 52,325,300 -7,477,757 -29.0
41.60
52.80
50
12 tháng
(2025-08-04) 		-4.37 -8.20% 92,386,900 -10,456,757 -183.9
41.60
54.01
50
24 tháng
(2024-08-09) 		-4.62 -8.62% 219,386,400 -18,657,523 -620.6
41.60
58.21
50
36 tháng
(2023-08-15) 		-6.50 -11.73% 422,007,600 -24,846,202 -991.4
41.60
60.03
50
60 tháng
(2021-08-25) 		2.36 5.06% 1,120,715,500 -22,945,472 -779.2
41.60
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |