CTCP Tập đoàn KIDO (kdc)

45.50
-0.45
(-0.98%)
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
(2026-04-06) 		-2.45 -5.06% 9,092,200 -322,603 -0.5
41.60
48.85
45.50
2 tháng
(2026-03-06) 		-4.35 -8.65% 13,242,200 -907,703 -29.5
41.60
51.30
45.50
3 tháng
(2026-02-04) 		-6.75 -12.81% 18,603,800 -1,041,103 -36.1
41.60
52.70
45.50
6 tháng
(2025-11-06) 		-4.44 -8.82% 34,378,000 -810,303 -24.3
41.60
52.80
45.50
12 tháng
(2025-05-12) 		-8.74 -15.98% 87,659,600 -4,229,785 -206.4
41.60
57.62
45.50
24 tháng
(2024-05-15) 		-11.56 -20.09% 236,367,400 -14,981,145 -788.2
41.60
60.03
45.50
36 tháng
(2023-05-22) 		-10.38 -18.43% 448,577,200 -18,943,748 -1,034.1
41.60
60.03
45.50
60 tháng
(2021-05-31) 		2.29 5.25% 1,199,507,300 -29,974,028 -1,563.3
41.60
61.22
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
22.20
 221,840 22.20 22.46 21.91 1,000 156,000 -5.2
02/08/2018
22.20
 77,290 22.07 22.30 21.94 0 0 0
01/08/2018
22.07
 31,130 22.07 22.66 22.04 100 0 0.0
31/07/2018
22.07
 76,480 22.56 22.75 22.07 0 21,200 -0.7
30/07/2018
22.56
 44,090 22.17 22.75 22.17 312,350 1,270 10.8
27/07/2018
22.17
 71,540 21.52 22.43 21.65 0 0 0
26/07/2018
21.52
 120,540 22.04 22.85 21.52 90 320 -0.0
25/07/2018
22.04
 58,250 22.04 22.17 21.91 250 560 -0.0
24/07/2018
22.04
 91,730 21.58 22.10 21.52 2,510 1,300 0.0
23/07/2018
21.58
 109,330 21.52 21.74 21.45 10,600 3,020 0.3
20/07/2018
21.52
 181,950 21.84 21.84 21.52 110 180 -0.0
19/07/2018
21.84
 59,220 21.84 21.91 21.58 0 0 0
18/07/2018
21.84
 58,660 21.68 21.94 21.52 1,080 1,060 0.0
17/07/2018
21.68
 76,720 21.52 21.84 21.52 212,400 0 7.2
16/07/2018
21.52
 52,570 21.52 21.81 21.52 456,980 1,600 15.7
13/07/2018
21.52
 31,230 21.68 21.71 21.19 0 180 -0.0
12/07/2018
21.68
 271,550 21.71 21.71 21.19 510 241,880 -7.9
11/07/2018
21.71
 231,870 21.74 22.49 21.52 0 183,650 -6.1
10/07/2018
21.74
 20,760 21.71 21.84 21.38 0 1,730 -0.1
09/07/2018
21.71
 40,970 21.52 22.07 21.25 0 0 0
06/07/2018
21.52
 56,890 21.52 21.78 21.19 177,110 14,420 5.5
05/07/2018
21.52
 61,370 21.71 21.71 21.32 1,000 0 0.0
04/07/2018
21.71
 107,320 21.52 21.78 21.45 0 23,000 -0.8
03/07/2018
21.52
 117,190 21.71 21.84 21.38 206,860 29,720 6.4
02/07/2018
21.71
 93,420 21.78 21.84 21.38 500 3,350 -0.1
29/06/2018
21.78
 20,540 22.04 22.04 21.32 0 0 0
28/06/2018
22.04
 210,620 22.43 22.49 22.04 400 0 0.0
27/06/2018
22.43
 45,170 21.91 22.43 22.10 210,560 1,000 7.4
26/06/2018
21.91
 21,720 22.30 22.49 21.91 926,930 0 32.9
25/06/2018
22.30
 1,166,350 21.58 22.49 21.55 3,010 0 0.1
22/06/2018
21.58
 52,350 21.71 21.78 21.35 177,930 1,500 6.0
21/06/2018
21.71
 92,740 21.71 21.78 21.45 12,140 878,640 -28.7
20/06/2018
21.71
 212,870 21.45 21.71 21.32 413,540 242,000 6.0
19/06/2018
21.45
 232,690 21.58 21.84 21.38 333,430 235,120 3.5
18/06/2018
21.58
 120,640 21.19 22.10 21.42 35,880 73,010 -1.2
15/06/2018
21.19
 744,920 22.23 22.40 21.19 254,330 710,370 -14.6
14/06/2018
22.23
 117,290 22.23 22.30 22.10 0 78,950 -2.7
13/06/2018
22.23
 122,890 22.23 22.43 21.84 0 110,800 -3.8
12/06/2018
22.23
 178,010 22.56 22.56 21.97 300 109,700 -3.7
11/06/2018
22.56
 88,780 22.49 22.69 22.10 218,030 186,050 1.1
08/06/2018
22.49
 30,340 22.69 22.72 22.23 0 2,130 -0.1
07/06/2018
22.69
 53,470 23.15 23.28 22.69 16,360 60 0.6
06/06/2018
23.15
 73,330 22.04 23.41 21.91 141,280 0 5.0
05/06/2018
22.04
 42,450 22.10 22.13 21.91 0 160 -0.0
04/06/2018
22.10
 84,050 22.17 22.17 21.91 5,460 47,100 -1.4
01/06/2018
22.17
 148,620 22.07 22.17 21.68 88,570 58,530 1.1
31/05/2018
22.07
 83,610 22.07 22.10 21.58 400 31,580 -1.0
30/05/2018
22.07
 85,790 22.36 22.36 21.58 500 350 0.0
29/05/2018
22.36
 122,900 22.04 22.43 21.52 116,400 300 4.1
28/05/2018
22.04
 145,560 22.43 22.43 21.52 1,240 200 0.0
25/05/2018
22.43
 74,120 22.10 22.62 21.58 500 0 0.0
24/05/2018
22.10
 260,670 22.82 22.82 21.71 300 77,240 -2.6
23/05/2018
22.82
 207,950 23.08 23.15 21.94 0 26,340 -0.9
22/05/2018
23.08
 87,390 23.18 23.18 22.30 0 110 -0.0
21/05/2018
23.18
 133,290 23.41 23.41 22.82 4,310 35,980 -1.1
18/05/2018
23.41
 91,260 23.41 23.41 23.01 40 6,350 -0.2
17/05/2018
23.41
 73,400 23.44 23.44 23.01 50 4,320 -0.2
16/05/2018
23.44
 124,500 23.44 23.44 23.21 100,000 31,030 2.5
15/05/2018
23.44
 114,240 23.47 23.47 23.05 100 16,220 -0.6
14/05/2018
23.47
 81,610 23.47 23.47 22.95 2,500 10,550 -0.3
11/05/2018
23.47
 93,310 23.41 23.47 22.62 85,010 11,090 2.7
10/05/2018
23.41
 124,500 23.41 23.44 21.78 10,300 19,500 -0.3
09/05/2018
23.41
 83,150 23.15 23.47 22.98 5,620 9,790 -0.1
08/05/2018
23.15
 75,720 23.67 23.73 23.01 19,000 5,500 0.5
07/05/2018
23.67
 83,070 23.41 23.67 22.88 39,160 2,030 1.3
04/05/2018
23.41
 92,360 23.47 23.47 22.88 1,800 40,200 -1.4
03/05/2018
23.47
 95,520 23.47 23.47 22.62 10 9,860 -0.3
02/05/2018
23.47
 108,710 23.80 23.86 22.82 1,060 21,240 -0.7

Chính sách bảo mật | Điều khoản sử dụng |