CTCP Tập đoàn KIDO (kdc)

49.80
-0.20
(-0.40%)
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
(2025-12-29) 		-0.69 -1.35% 5,100,300 89,600 4.6
48.44
50.78
50
2 tháng
(2025-12-01) 		-1.17 -2.29% 10,729,300 21,600 1.1
48.44
51.57
50
3 tháng
(2025-10-30) 		-0.59 -1.16% 15,555,800 -9,200 -0.5
48.44
53.23
50
6 tháng
(2025-08-01) 		-3.52 -6.57% 39,777,200 -3,078,700 -160.1
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,258,400 -3,463,257 -188.4
48.44
57.62
50
24 tháng
(2024-02-15) 		-5.37 -9.70% 262,860,700 -14,460,012 -781.8
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,337,300 -21,831,991 -1,231.9
46.34
60.03
50
60 tháng
(2021-02-23) 		12.60 33.70% 1,260,537,600 -32,315,725 -1,698.7
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
26.42
 277,550 26.24 26.42 26.11 26,780 93,990 -2.8
23/05/2017
26.24
 477,990 26.30 26.93 26.17 6,590 311,250 -12.8
22/05/2017
26.30
 296,130 26.11 26.42 25.98 16,450 4,160 0.5
19/05/2017
26.11
 291,510 25.67 26.24 25.51 36,980 15,760 0.9
18/05/2017
25.67
 154,360 25.67 25.73 25.35 20,180 800 0.8
17/05/2017
25.67
 205,050 25.80 25.89 25.42 2,100 500 0.1
16/05/2017
25.80
 249,710 25.86 26.30 25.54 48,130 48,010 -0
15/05/2017
25.86
 398,110 25.48 26.11 25.54 79,250 93,520 -0.6
12/05/2017
25.48
 338,880 25.48 25.70 25.29 10,020 165,290 -6.3
11/05/2017
25.48
 188,300 25.42 25.73 25.23 800 92,310 -3.7
10/05/2017
25.42
 260,150 25.54 25.92 25.42 2,270 59,780 -2.3
09/05/2017
25.54
 366,200 24.60 25.67 24.41 590 25,700 -1.0
08/05/2017
24.60
 150,320 24.66 24.85 24.54 100 0 0.0
05/05/2017
24.66
 115,130 24.98 25.04 24.60 700 0 0.0
04/05/2017
24.98
 160,620 24.66 25.13 24.60 16,500 8,050 0.3
03/05/2017
24.66
 141,700 24.91 25.10 24.54 38,290 28,560 0.4
28/04/2017
24.91
 285,310 24.91 25.07 24.54 83,420 153,040 -2.7
27/04/2017
24.91
 214,030 24.54 25.04 24.54 71,720 13,100 2.3
26/04/2017
24.54
 204,780 24.66 24.85 24.41 2,500 48,790 -1.8
25/04/2017
24.66
 173,050 24.66 24.85 24.29 20,500 18,500 0.1
24/04/2017
24.66
 446,940 24.29 24.73 23.97 272,120 158,720 4.4
21/04/2017
24.29
 319,990 25.01 25.01 24.29 18,700 280 0.7
20/04/2017
25.01
 166,580 25.17 25.29 24.88 4,720 7,100 -0.1
19/04/2017
25.17
 158,500 25.29 25.29 24.91 700 0 0.0
18/04/2017
25.29
 262,600 24.54 25.29 24.41 66,860 0 2.6
17/04/2017
24.54
 504,900 25.23 25.54 24.41 39,070 10 1.5
14/04/2017
25.23
 487,530 26.11 26.11 25.23 1,140 110 0.0
13/04/2017
26.11
 186,300 25.92 26.27 25.92 59,730 22,190 1.6
12/04/2017
25.92
 623,600 26.33 26.42 25.80 278,550 243,370 1.4

Chính sách bảo mật | Điều khoản sử dụng |