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)
30/11/2017
25.70
 369,290 25.54 25.77 25.30 33,220 138,090 -4.0
29/11/2017
25.54
 242,930 25.60 26.00 25.34 7,440 44,290 -1.4
28/11/2017
25.60
 277,380 25.87 26.24 25.50 30,510 54,550 -0.9
27/11/2017
25.87
 457,720 25.64 26.34 25.84 31,360 11,050 0.8
24/11/2017
25.64
 266,410 25.37 25.64 25.07 29,190 22,500 0.2
23/11/2017
25.37
 272,560 25.37 25.57 25.03 33,660 1,150 1.2
22/11/2017
25.37
 185,400 24.80 25.37 24.63 82,850 31,290 1.9
21/11/2017
24.80
 489,500 24.83 25.20 24.57 127,080 274,810 -5.5
20/11/2017
24.83
 276,960 25.23 25.23 24.83 25,920 163,690 -5.1
17/11/2017
25.23
 307,180 25.74 25.80 25.07 10,430 145,950 -5.1
16/11/2017
25.74
 366,080 25.07 25.90 25.30 3,400 400 0.1
15/11/2017
25.07
 293,190 24.37 25.37 24.57 7,100 14,990 -0.3
14/11/2017
24.37
 295,970 24.23 24.83 24.23 2,890 100,100 -3.6
13/11/2017
24.23
 415,340 24.57 24.57 24.17 127,640 200,420 -2.6
10/11/2017
24.57
 353,900 24.57 24.57 24.03 35,370 58,580 -0.9
09/11/2017
24.57
 324,390 24.77 24.77 24.23 2,090 100,360 -3.6
08/11/2017
24.77
 188,790 24.83 24.83 24.57 8,970 41,000 -1.2
07/11/2017
24.83
 271,750 25.03 25.03 24.43 39,160 208,000 -6.3
06/11/2017
25.03
 264,960 24.90 25.03 24.63 26,490 175,730 -5.5
03/11/2017
24.90
 135,430 24.90 25.30 24.70 12,710 870 0.4
02/11/2017
24.90
 319,060 24.50 24.90 24.30 181,770 4,000 6.6
01/11/2017
24.50
 435,910 24.73 24.73 24.37 15,000 227,350 -7.8
31/10/2017
24.73
 306,980 24.70 24.90 24.63 35,390 148,110 -4.2
30/10/2017
24.70
 403,920 24.70 25.03 24.57 28,320 147,940 -4.4
27/10/2017
24.70
 500,630 24.70 24.87 23.97 16,570 20,500 -0.1
26/10/2017
24.70
 406,950 25.03 25.37 24.63 25,580 8,000 0.7
25/10/2017
25.03
 117,780 25.57 25.64 25.03 15,500 1,800 0.5
24/10/2017
25.57
 128,920 25.50 25.57 25.23 20,250 2,000 0.7
23/10/2017
25.50
 362,930 25.77 25.77 25.23 30,740 26,800 0.2
20/10/2017
25.77
 243,130 25.80 25.87 25.37 23,060 53,160 -1.2
19/10/2017
25.80
 336,070 25.50 26.00 25.74 7,770 5,600 0.1
18/10/2017
25.50
 561,290 25.54 25.54 25.10 10,970 139,570 -4.9
17/10/2017
25.54
 322,130 25.77 25.84 25.34 90 132,030 -5.0
16/10/2017
25.77
 505,390 26.10 26.10 25.64 850 164,530 -6.3
13/10/2017
26.10
 455,630 26.20 26.20 25.70 11,810 28,280 -0.6
12/10/2017
26.20
 385,190 26.57 26.57 26.14 5,410 80,190 -2.9
11/10/2017
26.57
 263,530 26.37 27.04 26.37 4,090 28,370 -1.0
10/10/2017
26.37
 405,270 26.77 26.77 26.37 6,660 5,000 0.1
09/10/2017
26.77
 295,140 27.10 27.71 26.77 2,390 0 0.1
06/10/2017
27.10
 87,830 27.04 27.24 27.04 2,350 1,320 0.0
05/10/2017
27.04
 209,050 27.14 27.71 26.97 1,000 59,800 -2.4
04/10/2017
27.14
 322,530 27.14 27.14 26.84 8,610 92,900 -3.4
03/10/2017
27.14
 617,070 27.71 27.71 26.90 33,620 82,070 -2.0
02/10/2017
27.71
 514,760 28.04 28.04 27.37 3,450 15,500 -0.5
29/09/2017
28.04
 223,980 28.37 28.37 27.97 8,950 0 0.4
28/09/2017
28.37
 505,980 28.84 28.84 28.04 33,800 0 1.4
27/09/2017
28.84
 532,950 28.51 28.97 28.51 59,650 15,640 1.9
26/09/2017
28.51
 446,720 28.11 28.51 27.91 10,200 25,600 -0.6
25/09/2017
28.11
 377,840 27.84 28.37 27.84 5,930 3,300 0.1
22/09/2017
27.84
 305,480 28.04 28.04 27.77 4,000 0 0.2
21/09/2017
28.04
 222,370 28.04 28.24 27.77 7,320 88,360 -3.4
20/09/2017
28.04
 277,410 28.04 28.37 28.04 48,530 2,550 1.9
19/09/2017
28.04
 421,130 27.84 28.44 27.30 28,350 36,810 -0.3
18/09/2017
27.84
 287,100 27.50 28.14 27.44 6,460 38,050 -1.3
15/09/2017
27.50
 213,350 27.50 27.71 27.50 16,860 129,340 -4.6
14/09/2017
27.50
 97,140 27.71 27.97 27.50 2,100 21,300 -0.8
13/09/2017
27.71
 126,860 27.64 27.84 27.27 890 0 0.0
12/09/2017
27.64
 321,430 27.67 27.67 27.24 25,650 145,100 -4.9
11/09/2017
27.67
 104,840 28.01 28.01 27.54 5,220 10,720 -0.2
08/09/2017
28.01
 286,000 28.17 28.17 27.64 6,700 72,190 -2.7
07/09/2017
28.17
 158,230 28.17 28.37 28.07 20,390 40 0.9
06/09/2017
28.17
 272,360 28.37 28.61 28.17 31,560 34,840 -0.1
05/09/2017
28.37
 316,630 27.40 28.51 27.37 24,930 6,000 0.8
01/09/2017
27.40
 193,360 27.17 27.64 27.17 39,760 40,790 -0.0
31/08/2017
27.17
 143,310 27.37 27.44 26.94 3,100 23,610 -0.8
30/08/2017
27.37
 388,010 27.50 27.77 26.70 77,550 0 3.2
29/08/2017
27.50
 232,060 27.64 27.97 27.50 350 120,620 -5.0
28/08/2017
27.64
 106,520 27.17 27.77 27.04 1,220 13,300 -0.5
25/08/2017
27.17
 171,360 27.17 28.04 26.74 3,900 34,110 -1.2
24/08/2017
27.17
 177,130 27.30 27.37 27.17 1,150 37,750 -1.5
23/08/2017
27.30
 157,930 27.57 27.57 27.30 14,880 41,140 -1.1
22/08/2017
27.57
 187,060 27.50 27.71 27.24 20,520 34,330 -0.6
21/08/2017
27.50
 132,900 27.37 27.50 27.30 7,160 58,330 -2.1
18/08/2017
27.37
 790,860 27.30 27.37 26.57 6,700 540,000 -21.4
17/08/2017
27.30
 309,020 27.84 28.04 27.30 1,810 62,180 -2.5
16/08/2017
27.84
 241,220 28.17 28.37 27.84 4,640 81,570 -3.2
15/08/2017
28.17
 543,430 28.64 28.64 28.01 46,100 348,450 -12.8
14/08/2017
28.64
 455,450 28.64 28.64 28.31 49,300 67,670 -0.8
11/08/2017
28.64
 327,600 28.57 28.64 28.17 221,540 16,020 8.8
10/08/2017
28.57
 183,300 29.01 29.01 28.41 100,000 13,740 3.7
09/08/2017
29.01
 430,990 29.21 29.21 28.21 211,530 77,330 5.7
08/08/2017
29.21
 221,640 29.24 29.37 28.97 101,540 17,700 3.7
07/08/2017
29.24
 272,290 29.37 29.54 29.11 140,520 19,000 5.4
04/08/2017
29.37
 238,250 29.71 29.71 28.71 124,140 0 5.5
03/08/2017
29.71
 442,730 28.71 29.71 28.37 45,740 114,800 -3.0
02/08/2017
28.71
 986,990 29.24 29.24 27.64 20,030 252,200 -9.9
01/08/2017
29.24
 340,230 29.71 29.71 29.04 4,130 0 0.2
31/07/2017
29.71
 300,080 30.24 30.31 29.71 98,030 500 4.4
28/07/2017
30.24
 393,610 30.21 30.71 30.04 111,960 21,620 4.1
27/07/2017
30.21
 588,240 29.51 30.24 29.61 63,120 29,100 1.5
26/07/2017
29.51
 243,310 29.37 29.57 29.27 81,590 39,390 1.9
25/07/2017: Cổ tức tiền mặt tỉ lệ: 16%
25/07/2017
29.37
 160,610 29.44 29.71 28.84 14,490 13,660 0.0
24/07/2017
29.44
 318,390 29.63 29.73 29.41 150,190 2,870 6.8
21/07/2017
29.63
 465,100 29.63 29.96 29.54 163,800 67,760 4.4
20/07/2017
29.63
 490,010 29.63 29.76 29.31 62,200 66,860 -0.2
19/07/2017
29.63
 681,750 29.76 29.83 29.34 9,800 112,930 -4.7
18/07/2017
29.76
 508,740 29.83 29.83 29.31 159,250 56,530 4.8
17/07/2017
29.83
 521,640 30.12 30.15 29.76 200,800 25,500 8.2
14/07/2017
30.12
 596,580 30.12 30.12 30.02 232,360 53,700 8.3
13/07/2017
30.12
 343,260 30.15 30.28 30.05 102,730 42,100 2.8

Chính sách bảo mật | Điều khoản sử dụng |