CTCP Tập đoàn KIDO (kdc)

49.90
-1.10
(-2.16%)
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
(2026-05-13) 		3.20 6.69% 16,471,500 -4,240,199 0
47.80
51.20
49.90
2 tháng
(2026-04-13) 		2.30 4.72% 30,188,600 -4,564,967 0
41.60
51.20
49.90
3 tháng
(2026-03-16) 		0.20 0.39% 34,151,800 -5,147,012 -27.0
41.60
51.20
49.90
6 tháng
(2025-12-15) 		0.22 0.43% 49,698,800 -5,009,612 -19.5
41.60
52.80
49.90
12 tháng
(2025-06-17) 		-0.76 -1.47% 98,708,500 -8,253,533 -194.4
41.60
57.62
49.90
24 tháng
(2024-06-24) 		-4.98 -8.90% 233,873,600 -18,308,323 -729.1
41.60
58.21
49.90
36 tháng
(2023-06-28) 		-3.84 -7% 444,157,300 -22,810,357 -1,007.1
41.60
60.03
49.90
60 tháng
(2021-07-08) 		3.48 7.32% 1,179,038,000 -23,784,137 -969.4
41.60
61.22
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2019
14.03
 26,050 14.16 14.16 13.96 500,020 501,130 -0.0
07/10/2019
14.16
 32,000 14.16 14.23 13.96 1,000 3,650 -0.1
04/10/2019
14.16
 88,250 14.23 14.57 14.16 0 7,260 -0.2
03/10/2019
14.23
 72,130 13.99 14.33 13.92 26,800 18,000 0.2
02/10/2019
13.99
 142,010 13.75 14.23 13.75 30,660 49,000 -0.4
01/10/2019
13.75
 114,370 13.92 14.23 13.75 0 29,690 -0.6
30/09/2019
13.92
 143,870 14.13 14.16 13.89 4,360 35,000 -0.6
27/09/2019
14.13
 142,520 14.40 14.47 14.13 16,040 34,000 -0.4
26/09/2019
14.40
 77,370 14.44 14.64 14.37 7,100 23,400 -0.3
25/09/2019
14.44
 106,140 14.71 14.85 14.44 1,000 8,430 -0.2
24/09/2019
14.71
 141,630 14.06 14.71 14.03 44,460 1,150 0.9
23/09/2019
14.06
 85,300 14.03 14.37 13.96 18,260 5,710 0.3
20/09/2019
14.03
 85,890 14.03 14.30 13.96 0 7,700 -0.2
19/09/2019
14.03
 51,710 14.50 14.50 14.03 1,040 1,930 -0.0
18/09/2019
14.50
 108,380 14.54 14.98 14.50 1,000 1,970 -0.0
17/09/2019
14.54
 263,690 13.62 14.54 13.55 13,740 36,500 -0.5
16/09/2019
13.62
 92,160 13.68 13.75 13.34 1,000 18,420 -0.3
13/09/2019
13.68
 65,560 13.34 13.75 13.34 0 14,000 -0.3
12/09/2019
13.34
 180,680 13.96 13.96 13.31 30 22,000 -0.4
11/09/2019
13.96
 115,130 14.03 14.09 13.34 0 21,540 -0.4
10/09/2019
14.03
 88,340 14.23 14.50 13.96 0 1,830 -0.0
09/09/2019
14.23
 102,090 14.09 14.50 14.03 0 5,400 -0.1
06/09/2019
14.09
 60,190 14.50 14.50 14.03 0 0 0
05/09/2019
14.50
 93,940 14.57 14.85 14.23 0 2,670 -0.1
04/09/2019
14.57
 200,870 14.50 14.61 13.82 2,510 16,650 -0.3
03/09/2019
14.50
 345,890 14.98 15.12 14.09 10 151,510 -3.2
30/08/2019
14.98
 611,910 15.63 16.49 14.98 1,170 3,990 -0.1
29/08/2019
15.63
 464,460 14.64 15.63 15.53 176,090 7,680 3.8
28/08/2019
14.64
 305,340 13.68 14.64 14.23 137,520 4,000 2.8
27/08/2019
13.68
 638,600 12.79 13.68 12.73 0 269,540 -5.3
26/08/2019
12.79
 74,790 12.62 12.79 12.38 0 25,720 -0.5
23/08/2019
12.62
 81,450 12.69 12.73 12.52 34,530 46,720 -0.2
22/08/2019
12.69
 90,690 12.93 13.03 12.69 32,800 21,130 0.2
21/08/2019
12.93
 83,590 13.00 13.00 12.83 39,350 21,640 0.3

Chính sách bảo mật | Điều khoản sử dụng |