CTCP Tập đoàn KIDO (kdc)

50.50
-0.10
(-0.20%)
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
(2026-02-23) 		-1.40 -2.68% 4,296,100 -229,000 -11.4
49.70
52.20
50.60
2 tháng
(2026-01-16) 		0.50 0.99% 9,620,100 2,900 0.5
49.70
52.80
50.60
3 tháng
(2025-12-17) 		-0.18 -0.35% 15,353,000 117,500 6.4
48.44
52.80
50.60
6 tháng
(2025-09-18) 		0.21 0.42% 34,419,100 -1,647,600 -83.5
48.44
53.23
50.60
12 tháng
(2025-03-24) 		-3.99 -7.28% 89,843,600 -3,452,110 -187.6
48.44
57.62
50.60
24 tháng
(2024-03-27) 		-4.92 -8.84% 248,309,100 -14,316,442 -772.6
48.44
60.03
50.60
36 tháng
(2023-04-03) 		-2.55 -4.78% 467,193,000 -18,825,469 -1,053.0
48.44
60.03
50.60
60 tháng
(2021-04-12) 		10.08 24.75% 1,227,349,100 -29,983,025 -1,580.9
39.41
61.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
16.28
 42,660 16.42 16.56 16.15 1,450 12,330 -0.3
21/12/2018
16.42
 50,420 16.08 16.59 16.28 0 0 0
20/12/2018
16.08
 39,370 16.59 16.73 16.08 11,200 7,370 0.1
19/12/2018
16.59
 63,610 16.69 16.73 16.49 36,300 23,850 0.3
18/12/2018
16.69
 51,250 16.76 16.76 16.42 8,010 11,820 -0.1
17/12/2018
16.76
 58,410 16.76 16.83 16.63 33,000 29,290 0.1
14/12/2018
16.76
 23,710 16.90 16.93 16.76 10,400 15,740 -0.1
13/12/2018
16.90
 92,490 17.00 17.10 16.76 0 39,940 -1.0
12/12/2018
17.00
 50,220 17.17 17.38 17.00 8,740 5,000 0.1
11/12/2018
17.17
 32,240 17.10 17.24 16.97 1,500 7,400 -0.1
10/12/2018
17.10
 78,100 17.38 17.38 17.04 1,310 18,260 -0.4
07/12/2018
17.38
 67,670 16.80 17.45 16.66 13,190 310 0.3
06/12/2018
16.80
 24,540 16.80 16.86 16.59 0 190 -0.0
05/12/2018
16.80
 25,590 16.76 16.86 16.63 0 4,810 -0.1
04/12/2018
16.76
 41,680 16.90 16.90 16.76 0 26,240 -0.6
03/12/2018
16.90
 59,040 16.66 16.93 16.63 300 10,350 -0.2
30/11/2018
16.66
 26,210 16.83 17.00 16.63 400 0 0.0
29/11/2018
16.83
 18,840 16.90 16.93 16.69 0 90 -0.0
28/11/2018
16.90
 34,600 16.90 16.90 16.80 410 140 0.0
27/11/2018
16.90
 47,310 17.10 17.10 16.90 70 2,300 -0.1
26/11/2018
17.10
 32,440 17.04 17.10 16.97 0 200 -0.0
23/11/2018
17.04
 19,930 17.21 17.24 17.04 2,160 0 0.1
22/11/2018
17.21
 31,670 17.14 17.24 17.10 0 0 0
21/11/2018
17.14
 22,860 17.10 17.24 17.10 0 2,130 -0.1
20/11/2018
17.10
 17,810 17.38 17.38 17.10 3,400 10 0.1
19/11/2018
17.38
 47,970 17.45 17.45 17.10 3,000 2,040 0.0
16/11/2018
17.45
 37,540 17.45 17.45 17.34 447,500 400 11.8
15/11/2018
17.45
 46,020 17.45 17.45 17.21 10 4,340 -0.1
14/11/2018
17.45
 29,680 17.45 17.45 17.17 10 3,450 -0.1
13/11/2018
17.45
 313,980 17.55 17.55 17.28 2,000 273,900 -6.9
12/11/2018
17.55
 35,320 17.55 17.55 17.17 0 550 -0.0
09/11/2018
17.55
 45,760 17.55 17.58 17.24 200 10 0.0
08/11/2018
17.55
 21,980 17.28 17.55 17.28 90 0 0.0
07/11/2018
17.28
 55,360 17.58 17.65 17.28 0 11,000 -0.3
06/11/2018
17.58
 37,210 17.62 17.65 17.38 0 9,000 -0.2
05/11/2018
17.62
 33,990 17.65 17.65 17.17 400 10 0.0
02/11/2018
17.65
 71,100 17.69 17.69 17.41 110 3,000 -0.1
01/11/2018
17.69
 25,020 17.72 17.72 17.31 5,100 1,300 0.1
31/10/2018
17.72
 26,780 17.45 17.72 16.93 0 0 0
30/10/2018
17.45
 69,200 17.24 17.45 16.90 415,400 17,820 10.6
29/10/2018
17.24
 188,630 17.45 17.45 17.10 160,280 159,900 0.0
26/10/2018
17.45
 88,020 17.72 17.72 17.31 350 300 0.0
25/10/2018
17.72
 68,670 17.75 17.75 17.10 5,000 690 0.1
24/10/2018
17.75
 153,000 17.69 17.75 17.51 0 6,990 -0.2
23/10/2018
17.69
 198,690 17.75 17.75 17.45 4,700 3,100 0.0
22/10/2018
17.75
 90,130 17.75 17.75 17.38 0 3,310 -0.1
19/10/2018
17.75
 119,710 17.75 17.75 17.45 3,200 11,340 -0.2
18/10/2018
17.75
 51,780 17.79 17.86 17.65 3,000 2,440 0.0
17/10/2018
17.79
 120,800 17.65 17.79 17.51 2,320 3,230 -0.0
16/10/2018
17.65
 136,720 17.75 17.75 17.45 10,880 3,210 0.2
15/10/2018
17.75
 78,150 17.79 18.10 17.34 3,610 3,220 0.0
12/10/2018
17.79
 214,000 17.58 17.79 17.00 13,010 4,650 0.2
11/10/2018
17.58
 190,910 18.13 18.13 17.10 1,770 40,470 -1.0
10/10/2018
18.13
 66,070 18.40 18.40 18.13 16,310 5,200 0.3
09/10/2018
18.40
 110,120 18.61 18.61 18.16 2,060 13,410 -0.3
08/10/2018
18.61
 421,430 18.75 18.75 17.79 890 41,300 -1.1
05/10/2018
18.75
 154,650 19.05 19.16 18.68 459,880 25,020 12.5
04/10/2018
19.05
 55,850 18.81 19.16 18.81 9,690 8,350 0.0
03/10/2018
18.81
 347,880 19.43 19.57 18.81 427,600 36,600 11.5
02/10/2018
19.43
 302,700 19.70 19.70 19.43 3,440 11,760 -0.2
01/10/2018
19.70
 123,500 19.67 19.77 19.57 0 13,060 -0.4
28/09/2018
19.67
 312,120 19.57 19.81 19.57 410 92,070 -2.6
27/09/2018
19.57
 393,140 19.53 19.67 19.50 860 103,870 -2.9
26/09/2018
19.53
 688,210 20.29 20.29 19.50 27,920 5,800 0.6
25/09/2018
20.29
 41,780 20.29 20.35 20.11 4,080 5,400 -0.0
24/09/2018
20.29
 120,760 19.40 20.35 19.84 11,000 4,650 0.2
21/09/2018
19.40
 2,913,560 20.83 20.83 19.40 744,920 2,885,690 -60.9
20/09/2018
20.83
 49,360 20.83 20.83 20.53 30,010 32,770 -0.1
19/09/2018
20.83
 53,860 20.87 20.94 20.59 723,280 7,690 22.2
18/09/2018
20.87
 46,390 20.94 20.94 20.42 0 7,790 -0.2
17/09/2018
20.94
 59,400 21.04 21.04 20.56 0 24,990 -0.8
14/09/2018
21.04
 28,790 21.04 21.04 20.73 1,000,020 5,860 30.8
13/09/2018
21.04
 42,300 21.00 21.07 20.87 1,490 9,690 -0.3
12/09/2018
21.00
 207,350 20.94 21.00 20.83 558,250 80,080 15.2
11/09/2018
20.94
 63,810 20.76 20.94 20.53 530,500 0 16.4
10/09/2018
20.76
 118,890 21.00 21.00 20.66 78,500 14,000 2.0
07/09/2018
21.00
 58,540 21.00 21.04 20.59 468,470 280 14.8
06/09/2018
21.00
 93,390 20.94 21.00 20.66 31,110 28,960 0.1
05/09/2018
20.94
 1,243,150 20.76 21.14 20.18 57,200 9,630 1.4
04/09/2018
20.76
 68,800 20.66 20.80 20.25 3,600 0 0.1
31/08/2018
20.66
 81,480 20.70 20.70 20.32 504,160 5,900 15.8
30/08/2018
20.70
 282,080 20.94 21.07 20.18 489,320 212,720 9.2
29/08/2018
20.94
 195,130 20.46 20.94 20.01 1,000,070 116,530 27.5
28/08/2018
20.46
 242,220 20.46 20.46 19.98 1,200 124,860 -3.6
27/08/2018
20.46
 300,720 20.53 20.53 19.84 1,040 171,450 -5.0
24/08/2018
20.53
 477,390 20.87 20.87 19.77 123,820 150,590 -0.4
23/08/2018
20.87
 171,200 21.48 21.55 20.87 14,580 88,780 -2.3
22/08/2018
21.48
 156,710 22.10 22.10 21.48 31,750 91,100 -1.9
21/08/2018
22.10
 180,790 22.44 22.44 21.38 126,620 44,590 2.8
20/08/2018
22.44
 105,910 22.78 22.85 22.44 12,000 44,000 -1.1
17/08/2018
22.78
 14,740 23.26 23.26 22.75 0 0 0
16/08/2018
23.26
 117,020 22.92 23.26 22.58 0 22,550 -0.7
15/08/2018
22.92
 15,210 22.92 23.13 22.58 21,110 0 0.7
14/08/2018
22.92
 63,770 22.68 22.92 22.48 440,800 1,480 14.9
13/08/2018
22.68
 29,480 22.99 22.99 22.58 15,120 11,910 0.1
10/08/2018
22.99
 35,380 22.78 22.99 22.44 3,400 90 0.1
09/08/2018: Cổ tức tiền mặt tỉ lệ: 16%
09/08/2018
22.78
 72,770 22.17 22.99 22.44 1,120 13,800 -0.4
08/08/2018
22.17
 87,220 22.13 22.23 21.91 2,740 4,840 -0.1
07/08/2018
22.13
 108,600 22.30 22.36 22.04 0 70,860 -2.4
06/08/2018
22.30
 47,820 22.20 22.49 22.17 20,400 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |