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)
27/11/2017
25.26
 457,720 25.04 25.72 25.23 31,360 11,050 0.8
24/11/2017
25.04
 266,410 24.78 25.04 24.48 29,190 22,500 0.2
23/11/2017
24.78
 272,560 24.78 24.97 24.45 33,660 1,150 1.2
22/11/2017
24.78
 185,400 24.22 24.78 24.06 82,850 31,290 1.9
21/11/2017
24.22
 489,500 24.25 24.61 23.99 127,080 274,810 -5.5
20/11/2017
24.25
 276,960 24.64 24.64 24.25 25,920 163,690 -5.1
17/11/2017
24.64
 307,180 25.13 25.20 24.48 10,430 145,950 -5.1
16/11/2017
25.13
 366,080 24.48 25.30 24.71 3,400 400 0.1
15/11/2017
24.48
 293,190 23.80 24.78 23.99 7,100 14,990 -0.3
14/11/2017
23.80
 295,970 23.67 24.25 23.67 2,890 100,100 -3.6
13/11/2017
23.67
 415,340 23.99 23.99 23.60 127,640 200,420 -2.6
10/11/2017
23.99
 353,900 23.99 23.99 23.47 35,370 58,580 -0.9
09/11/2017
23.99
 324,390 24.19 24.19 23.67 2,090 100,360 -3.6
08/11/2017
24.19
 188,790 24.25 24.25 23.99 8,970 41,000 -1.2
07/11/2017
24.25
 271,750 24.45 24.45 23.86 39,160 208,000 -6.3
06/11/2017
24.45
 264,960 24.32 24.45 24.06 26,490 175,730 -5.5
03/11/2017
24.32
 135,430 24.32 24.71 24.12 12,710 870 0.4
02/11/2017
24.32
 319,060 23.93 24.32 23.73 181,770 4,000 6.6
01/11/2017
23.93
 435,910 24.16 24.16 23.80 15,000 227,350 -7.8
31/10/2017
24.16
 306,980 24.12 24.32 24.06 35,390 148,110 -4.2
30/10/2017
24.12
 403,920 24.12 24.45 23.99 28,320 147,940 -4.4
27/10/2017
24.12
 500,630 24.12 24.29 23.41 16,570 20,500 -0.1
26/10/2017
24.12
 406,950 24.45 24.78 24.06 25,580 8,000 0.7
25/10/2017
24.45
 117,780 24.97 25.04 24.45 15,500 1,800 0.5
24/10/2017
24.97
 128,920 24.91 24.97 24.64 20,250 2,000 0.7
23/10/2017
24.91
 362,930 25.17 25.17 24.64 30,740 26,800 0.2
20/10/2017
25.17
 243,130 25.20 25.26 24.78 23,060 53,160 -1.2
19/10/2017
25.20
 336,070 24.91 25.39 25.13 7,770 5,600 0.1
18/10/2017
24.91
 561,290 24.94 24.94 24.51 10,970 139,570 -4.9
17/10/2017
24.94
 322,130 25.17 25.23 24.74 90 132,030 -5.0
16/10/2017
25.17
 505,390 25.49 25.49 25.04 850 164,530 -6.3
13/10/2017
25.49
 455,630 25.59 25.59 25.10 11,810 28,280 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |