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)
27/04/2020
12.24
 162,670 12.27 12.31 12.09 0 8,410 -0.1
24/04/2020
12.27
 284,530 12.31 12.34 11.95 3,000 132,870 -2.2
23/04/2020
12.31
 331,370 12.24 12.60 12.16 0 19,010 -0.3
22/04/2020
12.24
 301,040 12.13 12.24 11.55 0 30,570 -0.5
21/04/2020
12.13
 611,670 12.52 12.52 11.66 300 46,120 -0.8
20/04/2020
12.52
 512,270 12.52 12.67 12.24 0 51,320 -0.9
17/04/2020
12.52
 383,150 12.24 12.52 12.02 100 7,450 -0.1
16/04/2020
12.24
 415,900 12.16 12.24 11.73 0 7,260 -0.1
15/04/2020
12.16
 401,060 11.59 12.24 11.66 4,400 175,050 -2.8
14/04/2020
11.59
 700,080 10.83 11.59 10.83 0 387,100 -6.1
13/04/2020
10.83
 370,130 10.87 11.09 10.80 0 174,730 -2.6
10/04/2020
10.87
 365,890 11.16 11.19 10.87 3,210 0 0.0
09/04/2020
11.16
 290,740 11.23 11.34 11.09 2,450 83,180 -1.3
08/04/2020
11.23
 220,870 11.16 11.23 10.87 0 28,070 -0.4
07/04/2020
11.16
 582,010 10.73 11.23 10.94 200,090 258,270 -0.9
06/04/2020
10.73
 307,700 10.51 10.80 10.58 20 175,270 -2.6
03/04/2020
10.51
 397,300 10.80 10.80 10.15 0 241,080 -3.5
01/04/2020
10.80
 208,600 10.37 11.01 10.22 0 10,100 -0.1
31/03/2020
10.37
 431,940 11.05 11.48 10.37 0 113,840 -1.7
30/03/2020
11.05
 310,080 11.26 11.26 10.58 1,400 26,410 -0.4
27/03/2020
11.26
 218,190 11.52 11.52 11.09 0 1,030 -0.0
26/03/2020
11.52
 228,490 11.52 11.52 11.23 1,090 25,500 -0.4
25/03/2020
11.52
 183,360 11.12 11.88 11.05 120 33,200 -0.5
24/03/2020
11.12
 156,250 11.12 11.16 10.80 0 22,920 -0.3
23/03/2020
11.12
 109,020 11.19 11.66 10.58 0 9,780 -0.1
20/03/2020
11.19
 189,130 11.80 11.80 11.19 1,000 163,360 -2.5
19/03/2020
11.80
 78,940 11.88 11.88 11.41 1,800 7,350 -0.1
18/03/2020
11.88
 19,090 11.88 11.88 11.59 100 910 -0.0
17/03/2020
11.88
 28,680 11.95 11.95 11.37 0 7,050 -0.1
16/03/2020
11.95
 173,410 11.95 11.95 11.23 20 37,770 -0.6
13/03/2020
11.95
 186,820 12.24 12.24 11.41 700 135,330 -2.1
12/03/2020
12.24
 377,340 12.42 12.42 11.59 2,500 41,800 -0.7
11/03/2020
12.42
 25,880 12.78 12.88 12.16 0 4,600 -0.1
10/03/2020
12.78
 82,860 12.16 12.78 12.24 50 30,920 -0.5
09/03/2020
12.16
 98,360 13.06 13.06 12.16 700 16,680 -0.3
06/03/2020
13.06
 38,720 13.17 13.17 12.85 0 18,490 -0.3
05/03/2020
13.17
 28,750 13.10 13.17 13.03 0 5,890 -0.1
04/03/2020
13.10
 182,220 13.10 13.10 12.96 0 18,560 -0.3
03/03/2020
13.10
 38,070 13.03 13.17 12.88 20 4,900 -0.1
02/03/2020
13.03
 21,100 13.03 13.03 12.81 160 1,360 -0.0
28/02/2020
13.03
 27,530 13.24 13.24 12.78 1,440 2,650 -0.0
27/02/2020
13.24
 17,610 13.24 13.24 12.96 0 3,250 -0.1
26/02/2020
13.24
 75,080 13.24 13.24 12.96 0 14,900 -0.3
25/02/2020
13.24
 82,740 13.10 13.24 12.88 830 16,930 -0.3
24/02/2020
13.10
 87,940 13.32 13.32 12.88 43,000 18,470 0.4
21/02/2020
13.32
 30,230 13.17 13.32 13.10 2,000 8,460 -0.1
20/02/2020
13.17
 72,610 12.92 13.35 12.96 0 23,610 -0.4
19/02/2020
12.92
 64,070 12.96 13.03 12.81 0 49,970 -0.9
18/02/2020
12.96
 71,300 12.96 13.17 12.96 54,000 49,300 0.1
17/02/2020
12.96
 22,360 12.96 13.06 12.81 7,010 1,460 0.1
14/02/2020
12.96
 36,040 12.96 13.06 12.92 340 13,000 -0.2
13/02/2020
12.96
 45,240 13.06 13.10 12.88 70 12,260 -0.2
12/02/2020
13.06
 39,820 13.06 13.24 12.88 1,000 20,700 -0.4
11/02/2020
13.06
 28,550 12.88 13.24 12.96 0 17,530 -0.3
10/02/2020
12.88
 15,910 13.24 13.24 12.88 30 8,330 -0.1
07/02/2020
13.24
 37,640 13.14 13.32 13.06 680 9,340 -0.2
06/02/2020
13.14
 119,290 12.96 13.17 12.96 2,200 52,100 -0.9
05/02/2020
12.96
 120,840 13.10 13.10 12.81 1,000 39,650 -0.7
04/02/2020
13.10
 122,860 13.39 13.39 12.88 160 22,970 -0.4
03/02/2020
13.39
 359,830 13.60 13.60 12.67 1,900 70,890 -1.2
31/01/2020
13.60
 39,210 13.78 13.78 13.24 100 3,810 -0.1
30/01/2020
13.78
 40,880 13.82 13.82 13.24 230 13,200 -0.2
22/01/2020
13.82
 40,940 13.75 13.82 13.46 0 5,700 -0.1
21/01/2020
13.75
 41,390 13.75 13.75 13.17 0 15,790 -0.3
20/01/2020
13.75
 54,720 13.75 13.78 13.53 4,000 17,600 -0.3
17/01/2020
13.75
 63,340 13.82 13.82 13.53 5,000 20,010 -0.3
16/01/2020
13.82
 48,230 13.75 13.89 13.60 1,000 34,300 -0.6
15/01/2020
13.75
 51,970 13.89 13.89 13.68 0 16,260 -0.3
14/01/2020
13.89
 55,380 13.93 13.93 13.68 0 16,430 -0.3
13/01/2020
13.93
 49,390 13.89 14.00 13.68 50 12,620 -0.2
10/01/2020
13.89
 57,670 13.68 13.89 13.64 0 1,348,520 -25.6
09/01/2020
13.68
 159,090 14.11 14.11 13.68 0 117,750 -2.2
08/01/2020
14.11
 112,720 14.25 14.25 13.75 2,240 25,090 -0.4
07/01/2020
14.25
 62,040 13.78 14.32 13.78 1,400 20,560 -0.4
06/01/2020
13.78
 75,080 14.25 14.25 13.75 1,060 26,220 -0.5
03/01/2020
14.25
 65,670 14.11 14.29 13.89 70 20,750 -0.4
02/01/2020
14.11
 60,080 14.00 14.11 13.89 550 20,000 -0.4
31/12/2019
14.00
 121,730 14.04 14.07 13.60 1,010 36,870 -0.7
30/12/2019
14.04
 180,870 13.89 14.04 13.60 30 31,920 -0.6
27/12/2019
13.89
 164,220 14.04 14.04 13.42 240 98,460 -1.9
26/12/2019
14.04
 74,450 13.68 14.04 13.53 0 16,930 -0.3
25/12/2019
13.68
 59,850 13.32 13.68 13.03 100 13,330 -0.2
24/12/2019
13.32
 52,570 13.32 13.46 13.24 30 31,920 -0.6
23/12/2019
13.32
 130,410 13.32 13.39 12.96 0 66,120 -1.2
20/12/2019
13.32
 105,990 13.32 13.32 13.06 0 59,890 -1.1
19/12/2019
13.32
 247,190 13.39 13.39 12.88 2,400 116,990 -2.1
18/12/2019
13.39
 56,960 13.46 13.57 13.35 460 26,360 -0.5
17/12/2019
13.46
 110,490 13.75 13.75 13.32 90 60,220 -1.1
16/12/2019
13.75
 22,430 13.68 13.75 13.53 1,000 7,230 -0.1
13/12/2019
13.68
 42,690 13.82 13.82 13.60 2,350 14,210 -0.2
12/12/2019
13.82
 27,720 13.68 13.82 13.68 0 4,560 -0.1
11/12/2019
13.68
 48,120 13.68 13.89 13.53 500 11,540 -0.2
10/12/2019
13.68
 69,930 13.89 14.00 13.53 0 26,390 -0.5
09/12/2019
13.89
 29,980 13.86 14.04 13.71 620 11,380 -0.2
06/12/2019
13.86
 45,890 13.86 13.86 13.64 1,090 26,250 -0.5
05/12/2019
13.86
 44,520 13.89 13.89 13.68 1,190 16,350 -0.3
04/12/2019
13.89
 42,250 13.89 13.93 13.53 100 2,410 -0.0
03/12/2019
13.89
 66,580 13.89 13.96 13.60 2,900 6,690 -0.1
02/12/2019
13.89
 33,130 14.11 14.11 13.82 1,440 300 0.0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2019
14.11
 38,880 13.82 14.32 13.89 280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |