CTCP Tập đoàn KIDO (kdc)

52.10
0.10
(0.19%)
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
(2025-11-05) 		-0.10 -0.19% 5,280,000 -51,900 -2.7
51.30
52.90
52.10
2 tháng
(2025-10-06) 		-0.80 -1.52% 10,032,800 5,700 0.2
51.10
54.50
52.10
3 tháng
(2025-09-08) 		-2.40 -4.41% 21,074,500 -2,457,400 -127.1
50.50
54.60
52.10
6 tháng
(2025-06-09) 		-1 -1.89% 50,062,900 -3,255,521 -175.6
50.50
59
52.10
12 tháng
(2024-12-10) 		-0.40 -0.76% 99,415,900 -5,332,036 -290.4
50.50
59.60
52.10
24 tháng
(2023-12-18) 		-4.24 -7.54% 282,198,600 -14,676,245 -794.4
49.71
61.47
52.10
36 tháng
(2022-12-21) 		-3.62 -6.50% 531,670,000 -24,371,869 -1,386.3
47.45
61.47
52.10
60 tháng
(2020-12-31) 		22.73 77.63% 1,285,440,770 -32,787,995 -1,716.0
29.27
62.68
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
20.77
 120,760 19.86 20.84 20.32 11,000 4,650 0.2
21/09/2018
19.86
 2,913,560 21.33 21.33 19.86 744,920 2,885,690 -60.9
20/09/2018
21.33
 49,360 21.33 21.33 21.02 30,010 32,770 -0.1
19/09/2018
21.33
 53,860 21.37 21.44 21.09 723,280 7,690 22.2
18/09/2018
21.37
 46,390 21.44 21.44 20.91 0 7,790 -0.2
17/09/2018
21.44
 59,400 21.54 21.54 21.05 0 24,990 -0.8
14/09/2018
21.54
 28,790 21.54 21.54 21.23 1,000,020 5,860 30.8
13/09/2018
21.54
 42,300 21.51 21.58 21.37 1,490 9,690 -0.3
12/09/2018
21.51
 207,350 21.44 21.51 21.33 558,250 80,080 15.2
11/09/2018
21.44
 63,810 21.26 21.44 21.02 530,500 0 16.4
10/09/2018
21.26
 118,890 21.51 21.51 21.16 78,500 14,000 2.0
07/09/2018
21.51
 58,540 21.51 21.54 21.09 468,470 280 14.8
06/09/2018
21.51
 93,390 21.44 21.51 21.16 31,110 28,960 0.1
05/09/2018
21.44
 1,243,150 21.26 21.65 20.67 57,200 9,630 1.4
04/09/2018
21.26
 68,800 21.16 21.30 20.74 3,600 0 0.1
31/08/2018
21.16
 81,480 21.19 21.19 20.81 504,160 5,900 15.8
30/08/2018
21.19
 282,080 21.44 21.58 20.67 489,320 212,720 9.2
29/08/2018
21.44
 195,130 20.95 21.44 20.49 1,000,070 116,530 27.5
28/08/2018
20.95
 242,220 20.95 20.95 20.46 1,200 124,860 -3.6
27/08/2018
20.95
 300,720 21.02 21.02 20.32 1,040 171,450 -5.0
24/08/2018
21.02
 477,390 21.37 21.37 20.25 123,820 150,590 -0.4
23/08/2018
21.37
 171,200 22.00 22.07 21.37 14,580 88,780 -2.3
22/08/2018
22.00
 156,710 22.63 22.63 22.00 31,750 91,100 -1.9
21/08/2018
22.63
 180,790 22.98 22.98 21.89 126,620 44,590 2.8
20/08/2018
22.98
 105,910 23.33 23.40 22.98 12,000 44,000 -1.1
17/08/2018
23.33
 14,740 23.82 23.82 23.29 0 0 0
16/08/2018
23.82
 117,020 23.47 23.82 23.12 0 22,550 -0.7
15/08/2018
23.47
 15,210 23.47 23.68 23.12 21,110 0 0.7
14/08/2018
23.47
 63,770 23.22 23.47 23.01 440,800 1,480 14.9
13/08/2018
23.22
 29,480 23.54 23.54 23.12 15,120 11,910 0.1
10/08/2018
23.54
 35,380 23.33 23.54 22.98 3,400 90 0.1
09/08/2018: Cổ tức tiền mặt tỉ lệ: 16%
09/08/2018
23.33
 72,770 22.70 23.54 22.98 1,120 13,800 -0.4
08/08/2018
22.70
 87,220 22.66 22.76 22.43 2,740 4,840 -0.1
07/08/2018
22.66
 108,600 22.83 22.90 22.56 0 70,860 -2.4
06/08/2018
22.83
 47,820 22.73 23.03 22.70 20,400 0 0.7
03/08/2018
22.73
 221,840 22.73 23.00 22.43 1,000 156,000 -5.2
02/08/2018
22.73
 77,290 22.60 22.83 22.46 0 0 0
01/08/2018
22.60
 31,130 22.60 23.20 22.56 100 0 0.0
31/07/2018
22.60
 76,480 23.10 23.30 22.60 0 21,200 -0.7
30/07/2018
23.10
 44,090 22.70 23.30 22.70 312,350 1,270 10.8
27/07/2018
22.70
 71,540 22.03 22.97 22.16 0 0 0
26/07/2018
22.03
 120,540 22.56 23.40 22.03 90 320 -0.0
25/07/2018
22.56
 58,250 22.56 22.70 22.43 250 560 -0.0
24/07/2018
22.56
 91,730 22.10 22.63 22.03 2,510 1,300 0.0
23/07/2018
22.10
 109,330 22.03 22.26 21.96 10,600 3,020 0.3
20/07/2018
22.03
 181,950 22.36 22.36 22.03 110 180 -0.0
19/07/2018
22.36
 59,220 22.36 22.43 22.10 0 0 0
18/07/2018
22.36
 58,660 22.20 22.46 22.03 1,080 1,060 0.0
17/07/2018
22.20
 76,720 22.03 22.36 22.03 212,400 0 7.2
16/07/2018
22.03
 52,570 22.03 22.33 22.03 456,980 1,600 15.7
13/07/2018
22.03
 31,230 22.20 22.23 21.70 0 180 -0.0
12/07/2018
22.20
 271,550 22.23 22.23 21.70 510 241,880 -7.9
11/07/2018
22.23
 231,870 22.26 23.03 22.03 0 183,650 -6.1
10/07/2018
22.26
 20,760 22.23 22.36 21.90 0 1,730 -0.1
09/07/2018
22.23
 40,970 22.03 22.60 21.76 0 0 0
06/07/2018
22.03
 56,890 22.03 22.30 21.70 177,110 14,420 5.5
05/07/2018
22.03
 61,370 22.23 22.23 21.83 1,000 0 0.0
04/07/2018
22.23
 107,320 22.03 22.30 21.96 0 23,000 -0.8
03/07/2018
22.03
 117,190 22.23 22.36 21.90 206,860 29,720 6.4
02/07/2018
22.23
 93,420 22.30 22.36 21.90 500 3,350 -0.1
29/06/2018
22.30
 20,540 22.56 22.56 21.83 0 0 0
28/06/2018
22.56
 210,620 22.97 23.03 22.56 400 0 0.0
27/06/2018
22.97
 45,170 22.43 22.97 22.63 210,560 1,000 7.4
26/06/2018
22.43
 21,720 22.83 23.03 22.43 926,930 0 32.9
25/06/2018
22.83
 1,166,350 22.10 23.03 22.06 3,010 0 0.1
22/06/2018
22.10
 52,350 22.23 22.30 21.86 177,930 1,500 6.0
21/06/2018
22.23
 92,740 22.23 22.30 21.96 12,140 878,640 -28.7
20/06/2018
22.23
 212,870 21.96 22.23 21.83 413,540 242,000 6.0
19/06/2018
21.96
 232,690 22.10 22.36 21.90 333,430 235,120 3.5
18/06/2018
22.10
 120,640 21.70 22.63 21.93 35,880 73,010 -1.2
15/06/2018
21.70
 744,920 22.76 22.93 21.70 254,330 710,370 -14.6
14/06/2018
22.76
 117,290 22.76 22.83 22.63 0 78,950 -2.7
13/06/2018
22.76
 122,890 22.76 22.97 22.36 0 110,800 -3.8
12/06/2018
22.76
 178,010 23.10 23.10 22.50 300 109,700 -3.7
11/06/2018
23.10
 88,780 23.03 23.23 22.63 218,030 186,050 1.1
08/06/2018
23.03
 30,340 23.23 23.27 22.76 0 2,130 -0.1
07/06/2018
23.23
 53,470 23.70 23.83 23.23 16,360 60 0.6
06/06/2018
23.70
 73,330 22.56 23.97 22.43 141,280 0 5.0
05/06/2018
22.56
 42,450 22.63 22.66 22.43 0 160 -0.0
04/06/2018
22.63
 84,050 22.70 22.70 22.43 5,460 47,100 -1.4
01/06/2018
22.70
 148,620 22.60 22.70 22.20 88,570 58,530 1.1
31/05/2018
22.60
 83,610 22.60 22.63 22.10 400 31,580 -1.0
30/05/2018
22.60
 85,790 22.90 22.90 22.10 500 350 0.0
29/05/2018
22.90
 122,900 22.56 22.97 22.03 116,400 300 4.1
28/05/2018
22.56
 145,560 22.97 22.97 22.03 1,240 200 0.0
25/05/2018
22.97
 74,120 22.63 23.17 22.10 500 0 0.0
24/05/2018
22.63
 260,670 23.37 23.37 22.23 300 77,240 -2.6
23/05/2018
23.37
 207,950 23.63 23.70 22.46 0 26,340 -0.9
22/05/2018
23.63
 87,390 23.73 23.73 22.83 0 110 -0.0
21/05/2018
23.73
 133,290 23.97 23.97 23.37 4,310 35,980 -1.1
18/05/2018
23.97
 91,260 23.97 23.97 23.57 40 6,350 -0.2
17/05/2018
23.97
 73,400 24.00 24.00 23.57 50 4,320 -0.2
16/05/2018
24.00
 124,500 24.00 24.00 23.77 100,000 31,030 2.5
15/05/2018
24.00
 114,240 24.03 24.03 23.60 100 16,220 -0.6
14/05/2018
24.03
 81,610 24.03 24.03 23.50 2,500 10,550 -0.3
11/05/2018
24.03
 93,310 23.97 24.03 23.17 85,010 11,090 2.7
10/05/2018
23.97
 124,500 23.97 24.00 22.30 10,300 19,500 -0.3
09/05/2018
23.97
 83,150 23.70 24.03 23.53 5,620 9,790 -0.1
08/05/2018
23.70
 75,720 24.23 24.30 23.57 19,000 5,500 0.5
07/05/2018
24.23
 83,070 23.97 24.23 23.43 39,160 2,030 1.3

Chính sách bảo mật | Điều khoản sử dụng |