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)
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
28/11/2019
13.82
 50,190 13.85 14.13 13.82 10,190 5,060 0.1
27/11/2019
13.85
 25,550 14.03 14.23 13.85 0 730 -0.0
26/11/2019
14.03
 5,350 13.85 14.30 13.89 40 200 -0.0
25/11/2019
13.85
 46,500 14.03 14.03 13.85 0 14,480 -0.3
22/11/2019
14.03
 45,880 14.30 14.37 14.03 0 1,990 -0.0
21/11/2019
14.30
 47,400 14.47 14.50 14.30 9,730 4,160 0.1
20/11/2019
14.47
 31,180 14.23 14.61 14.37 430 0 0.0
19/11/2019
14.23
 61,950 14.20 14.26 13.96 250 1,380 -0.0
18/11/2019
14.20
 90,190 14.30 14.30 13.96 110 7,720 -0.2
15/11/2019
14.30
 36,920 14.37 14.54 14.30 0 2,770 -0.1
14/11/2019
14.37
 133,830 14.91 14.91 14.30 280 3,730 -0.1
13/11/2019
14.91
 45,550 14.91 14.98 14.78 0 8,410 -0.2
12/11/2019
14.91
 42,330 15.05 15.19 14.91 0 7,710 -0.2
11/11/2019
15.05
 60,650 14.95 15.36 14.95 100 8,470 -0.2
08/11/2019
14.95
 46,060 14.95 15.12 14.95 0 5,700 -0.1
07/11/2019
14.95
 27,150 15.09 15.12 14.91 0 2,170 -0.0
06/11/2019
15.09
 100,600 15.05 15.33 14.98 3,360 0 0.1
05/11/2019
15.05
 86,110 14.78 15.12 14.71 20,220 1,600 0.4
04/11/2019
14.78
 68,780 14.81 14.91 14.74 31,400 1,600 0.6
01/11/2019
14.81
 145,710 14.88 14.88 14.54 58,040 18,750 0.8
31/10/2019
14.88
 75,960 14.88 14.91 14.78 63,400 27,670 0.8
30/10/2019
14.88
 89,430 14.85 15.02 14.85 37,510 10,690 0.6
29/10/2019
14.85
 89,320 15.02 15.05 14.78 33,860 10,290 0.5
28/10/2019
15.02
 268,490 15.05 15.33 14.71 123,540 53,260 1.6
25/10/2019
15.05
 171,570 15.19 15.33 14.95 76,700 1,490 1.7
24/10/2019
15.19
 150,470 14.91 15.29 14.98 106,600 50,000 1.3
23/10/2019
14.91
 83,450 14.68 14.91 14.57 23,810 1,370 0.5
22/10/2019
14.68
 404,030 14.74 14.98 14.47 161,470 11,390 3.2
21/10/2019
14.74
 326,780 15.15 15.70 14.74 5,360 2,240 0.1
18/10/2019
15.15
 120,100 15.50 15.50 15.05 2,000 0 0.0
17/10/2019
15.50
 321,070 14.95 15.53 14.85 700 2,070 -0.0
16/10/2019
14.95
 271,290 14.50 14.98 14.44 6,000 0 0.1
15/10/2019
14.50
 148,320 14.30 14.54 14.26 1,100 3,650 -0.1
14/10/2019
14.30
 143,030 14.64 14.85 14.30 100 2,410 -0.0
11/10/2019
14.64
 136,180 14.40 14.71 14.20 0 0 0
10/10/2019
14.40
 165,710 14.03 14.57 14.03 71,070 6,860 1.3
09/10/2019
14.03
 35,570 14.03 14.16 13.96 715,577 704,847 0.2

Chính sách bảo mật | Điều khoản sử dụng |