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) 		-1.60 -3.07% 4,534,000 -270,700 -13.5
49.70
52.20
50.50
2 tháng
(2026-01-19) 		0.60 1.20% 9,647,500 -33,000 -1.3
49.70
52.80
50.50
3 tháng
(2025-12-18) 		-0.48 -0.93% 15,306,800 35,900 2.3
48.44
52.80
50.50
6 tháng
(2025-09-19) 		-0.18 -0.36% 33,879,200 -1,334,300 -67.4
48.44
53.23
50.50
12 tháng
(2025-03-24) 		-4.19 -7.64% 90,081,500 -3,493,810 -189.8
48.44
57.62
50.50
24 tháng
(2024-03-28) 		-5.12 -9.20% 247,790,600 -14,310,242 -771.7
48.44
60.03
50.50
36 tháng
(2023-04-03) 		-2.75 -5.16% 467,430,900 -18,867,169 -1,055.1
48.44
60.03
50.50
60 tháng
(2021-04-13) 		10.03 24.74% 1,226,186,100 -29,965,525 -1,580.0
39.41
61.22
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
25.59
 385,190 25.95 25.95 25.52 5,410 80,190 -2.9
11/10/2017
25.95
 263,530 25.75 26.41 25.75 4,090 28,370 -1.0
10/10/2017
25.75
 405,270 26.14 26.14 25.75 6,660 5,000 0.1
09/10/2017
26.14
 295,140 26.47 27.06 26.14 2,390 0 0.1
06/10/2017
26.47
 87,830 26.41 26.60 26.41 2,350 1,320 0.0
05/10/2017
26.41
 209,050 26.50 27.06 26.34 1,000 59,800 -2.4
04/10/2017
26.50
 322,530 26.50 26.50 26.21 8,610 92,900 -3.4
03/10/2017
26.50
 617,070 27.06 27.06 26.27 33,620 82,070 -2.0
02/10/2017
27.06
 514,760 27.38 27.38 26.73 3,450 15,500 -0.5
29/09/2017
27.38
 223,980 27.71 27.71 27.32 8,950 0 0.4
28/09/2017
27.71
 505,980 28.17 28.17 27.38 33,800 0 1.4
27/09/2017
28.17
 532,950 27.84 28.30 27.84 59,650 15,640 1.9
26/09/2017
27.84
 446,720 27.45 27.84 27.25 10,200 25,600 -0.6
25/09/2017
27.45
 377,840 27.19 27.71 27.19 5,930 3,300 0.1
22/09/2017
27.19
 305,480 27.38 27.38 27.12 4,000 0 0.2
21/09/2017
27.38
 222,370 27.38 27.58 27.12 7,320 88,360 -3.4
20/09/2017
27.38
 277,410 27.38 27.71 27.38 48,530 2,550 1.9
19/09/2017
27.38
 421,130 27.19 27.77 26.67 28,350 36,810 -0.3
18/09/2017
27.19
 287,100 26.86 27.48 26.80 6,460 38,050 -1.3
15/09/2017
26.86
 213,350 26.86 27.06 26.86 16,860 129,340 -4.6
14/09/2017
26.86
 97,140 27.06 27.32 26.86 2,100 21,300 -0.8
13/09/2017
27.06
 126,860 26.99 27.19 26.63 890 0 0.0
12/09/2017
26.99
 321,430 27.02 27.02 26.60 25,650 145,100 -4.9
11/09/2017
27.02
 104,840 27.35 27.35 26.89 5,220 10,720 -0.2
08/09/2017
27.35
 286,000 27.51 27.51 26.99 6,700 72,190 -2.7
07/09/2017
27.51
 158,230 27.51 27.71 27.42 20,390 40 0.9
06/09/2017
27.51
 272,360 27.71 27.94 27.51 31,560 34,840 -0.1
05/09/2017
27.71
 316,630 26.76 27.84 26.73 24,930 6,000 0.8
01/09/2017
26.76
 193,360 26.54 26.99 26.54 39,760 40,790 -0.0
31/08/2017
26.54
 143,310 26.73 26.80 26.31 3,100 23,610 -0.8
30/08/2017
26.73
 388,010 26.86 27.12 26.08 77,550 0 3.2
29/08/2017
26.86
 232,060 26.99 27.32 26.86 350 120,620 -5.0
28/08/2017
26.99
 106,520 26.54 27.12 26.41 1,220 13,300 -0.5
25/08/2017
26.54
 171,360 26.54 27.38 26.11 3,900 34,110 -1.2
24/08/2017
26.54
 177,130 26.67 26.73 26.54 1,150 37,750 -1.5
23/08/2017
26.67
 157,930 26.93 26.93 26.67 14,880 41,140 -1.1
22/08/2017
26.93
 187,060 26.86 27.06 26.60 20,520 34,330 -0.6
21/08/2017
26.86
 132,900 26.73 26.86 26.67 7,160 58,330 -2.1
18/08/2017
26.73
 790,860 26.67 26.73 25.95 6,700 540,000 -21.4
17/08/2017
26.67
 309,020 27.19 27.38 26.67 1,810 62,180 -2.5
16/08/2017
27.19
 241,220 27.51 27.71 27.19 4,640 81,570 -3.2
15/08/2017
27.51
 543,430 27.97 27.97 27.35 46,100 348,450 -12.8
14/08/2017
27.97
 455,450 27.97 27.97 27.64 49,300 67,670 -0.8
11/08/2017
27.97
 327,600 27.90 27.97 27.51 221,540 16,020 8.8
10/08/2017
27.90
 183,300 28.33 28.33 27.74 100,000 13,740 3.7
09/08/2017
28.33
 430,990 28.52 28.52 27.55 211,530 77,330 5.7
08/08/2017
28.52
 221,640 28.56 28.69 28.30 101,540 17,700 3.7
07/08/2017
28.56
 272,290 28.69 28.85 28.43 140,520 19,000 5.4
04/08/2017
28.69
 238,250 29.01 29.01 28.03 124,140 0 5.5
03/08/2017
29.01
 442,730 28.03 29.01 27.71 45,740 114,800 -3.0
02/08/2017
28.03
 986,990 28.56 28.56 26.99 20,030 252,200 -9.9
01/08/2017
28.56
 340,230 29.01 29.01 28.36 4,130 0 0.2
31/07/2017
29.01
 300,080 29.53 29.60 29.01 98,030 500 4.4
28/07/2017
29.53
 393,610 29.50 29.99 29.34 111,960 21,620 4.1
27/07/2017
29.50
 588,240 28.82 29.53 28.92 63,120 29,100 1.5
26/07/2017
28.82
 243,310 28.69 28.88 28.59 81,590 39,390 1.9
25/07/2017: Cổ tức tiền mặt tỉ lệ: 16%
25/07/2017
28.69
 160,610 28.75 29.01 28.17 14,490 13,660 0.0
24/07/2017
28.75
 318,390 28.94 29.04 28.72 150,190 2,870 6.8
21/07/2017
28.94
 465,100 28.94 29.26 28.85 163,800 67,760 4.4
20/07/2017
28.94
 490,010 28.94 29.07 28.63 62,200 66,860 -0.2
19/07/2017
28.94
 681,750 29.07 29.13 28.66 9,800 112,930 -4.7
18/07/2017
29.07
 508,740 29.13 29.13 28.63 159,250 56,530 4.8
17/07/2017
29.13
 521,640 29.41 29.44 29.07 200,800 25,500 8.2
14/07/2017
29.41
 596,580 29.41 29.41 29.32 232,360 53,700 8.3
13/07/2017
29.41
 343,260 29.44 29.57 29.35 102,730 42,100 2.8
12/07/2017
29.44
 904,470 29.19 29.54 28.88 231,080 130,260 4.7
11/07/2017
29.19
 527,930 29.00 29.19 28.81 219,900 32,360 8.6
10/07/2017
29.00
 1,131,360 29.26 29.63 28.81 205,250 33,130 8.0
07/07/2017
29.26
 849,540 29.88 29.95 29.13 1,750 6,110 -0.2
06/07/2017
29.88
 730,720 30.01 30.10 29.82 256,860 0 12.2
05/07/2017
30.01
 947,870 29.98 30.39 30.01 355,210 8,600 16.6
04/07/2017
29.98
 1,718,090 29.26 30.14 29.19 510,080 252,820 11.5
03/07/2017
29.26
 771,860 29.26 29.38 29.16 347,440 9,730 15.7
30/06/2017
29.26
 1,015,200 28.91 29.26 28.94 517,970 0 24.1
29/06/2017
28.91
 576,140 28.81 29.19 28.69 309,340 5,000 14.0
28/06/2017
28.81
 781,440 28.81 28.97 28.69 509,590 14,100 22.7
27/06/2017
28.81
 1,034,950 29.44 29.44 28.81 483,280 103,270 17.6
26/06/2017
29.44
 500,460 29.29 29.63 29.19 164,450 3,000 7.5
23/06/2017
29.29
 493,550 29.29 29.44 28.81 15,590 30,000 -0.7
22/06/2017
29.29
 594,620 29.38 29.82 29.29 5,760 8,860 -0.1
21/06/2017
29.38
 640,810 29.51 29.51 29.22 157,100 98,010 2.7
20/06/2017
29.51
 696,500 29.41 29.70 29.00 28,790 31,940 -0.2
19/06/2017
29.41
 724,060 29.07 29.57 29.32 108,250 170,310 -2.9
16/06/2017
29.07
 1,430,390 28.75 29.16 28.63 9,720 1,164,020 -53.2
15/06/2017
28.75
 436,610 28.69 29.41 28.69 41,690 157,440 -5.3
14/06/2017
28.69
 691,430 28.63 29.13 28.34 91,510 474,510 -17.4
13/06/2017
28.63
 899,950 29.26 29.26 28.34 7,800 211,730 -9.2
12/06/2017
29.26
 452,910 29.57 29.57 28.88 1,110 32,190 -1.4
09/06/2017
29.57
 996,440 29.19 29.95 29.00 103,590 2,300 4.7
08/06/2017
29.19
 1,182,990 27.97 29.19 27.87 265,600 31,240 10.7
07/06/2017
27.97
 1,030,200 27.62 28.00 27.56 169,020 38,250 5.8
06/06/2017
27.62
 721,330 27.56 27.75 27.46 360,870 6,910 15.5
05/06/2017
27.56
 876,790 27.12 27.87 26.86 450,090 18,930 18.8
02/06/2017
27.12
 1,211,850 26.99 27.87 26.99 590,460 374,180 9.3
01/06/2017
26.99
 448,660 26.71 27.05 26.64 42,380 314,950 -11.6
31/05/2017
26.71
 239,600 26.74 27.05 26.68 600 15,040 -0.6
30/05/2017
26.74
 426,210 27.31 27.49 26.74 6,770 19,580 -0.6
29/05/2017
27.31
 276,660 27.43 27.87 27.24 12,640 78,130 -2.9
26/05/2017
27.43
 650,030 27.68 28.56 27.24 7,480 274,740 -11.8
25/05/2017
27.68
 1,078,580 26.42 27.68 26.49 44,000 372,490 -14.1

Chính sách bảo mật | Điều khoản sử dụng |