CTCP Tập đoàn KIDO (kdc)

50
0
(0%)
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)
11/11/2016
22.40
 174,680 22.43 22.78 22.40 2,360 44,000 -1.5
10/11/2016
22.43
 367,310 22.40 23.09 22.43 58,270 228,250 -6.1
09/11/2016
22.40
 246,720 22.90 23.12 21.71 19,000 7,770 0.4
08/11/2016
22.90
 255,610 22.65 22.90 22.40 10,760 580 0.4
07/11/2016
22.65
 90,400 22.65 22.78 22.52 3,700 0 0.1
04/11/2016
22.65
 87,980 22.62 22.78 22.46 9,000 0 0.3
03/11/2016
22.62
 202,810 22.65 22.71 22.15 0 18,500 -0.7
02/11/2016
22.65
 219,660 22.52 22.71 22.52 0 0 0
01/11/2016
22.52
 66,430 22.84 22.84 22.52 0 0 0
31/10/2016
22.84
 119,450 22.84 22.96 22.46 0 18,220 -0.7
28/10/2016
22.84
 124,660 22.78 22.96 22.65 0 0 0
27/10/2016
22.78
 248,200 22.33 23.09 22.30 0 1,300 -0.0
26/10/2016
22.33
 325,060 22.65 22.93 22.24 300 96,940 -3.5
25/10/2016
22.65
 356,150 23.28 23.28 22.65 1,850 27,090 -0.9
24/10/2016
23.28
 322,310 23.91 23.91 23.09 48,300 6,750 1.5
21/10/2016
23.91
 211,210 24.06 24.16 23.28 6,700 48,430 -1.6
20/10/2016
24.06
 529,110 23.59 24.54 23.59 6,320 10,850 -0.2
19/10/2016
23.59
 170,230 23.78 24.10 23.59 38,450 35,190 0.1
18/10/2016
23.78
 137,990 23.59 23.88 23.28 96,230 0 3.6
17/10/2016
23.59
 144,840 23.78 23.78 23.34 0 47,480 -1.8
14/10/2016
23.78
 341,200 23.84 24.22 23.62 19,930 24,100 -0.1
13/10/2016
23.84
 242,590 23.34 23.84 23.09 8,250 210 0.3
12/10/2016
23.34
 140,800 23.40 23.53 23.15 0 8,000 -0.3
11/10/2016
23.40
 173,670 23.15 23.40 22.90 7,020 100 0.3
10/10/2016
23.15
 126,350 23.50 23.78 23.15 2,100 20 0.1
07/10/2016
23.50
 139,850 23.50 23.78 23.03 730 0 0.0
06/10/2016
23.50
 150,330 23.28 23.53 22.90 4,500 1,440 0.1
05/10/2016
23.28
 205,630 23.15 23.53 23.15 560 23,690 -0.9
04/10/2016
23.15
 750,980 23.78 23.88 22.96 15,250 349,400 -12.5
03/10/2016
23.78
 203,830 23.75 24.47 23.72 160 60,490 -2.3
30/09/2016
23.75
 610,130 24.03 24.10 23.72 219,910 5,610 8.1
29/09/2016
24.03
 346,710 24.29 24.41 23.91 2,050 11,500 -0.4
28/09/2016
24.29
 556,300 24.54 24.85 23.66 40,870 38,510 0.1
27/09/2016
24.54
 536,100 24.10 24.60 24.03 22,300 13,110 0.4
26/09/2016
24.10
 339,870 23.84 24.35 23.91 70,930 36,930 1.3
23/09/2016
23.84
 446,440 23.56 23.84 23.47 430,613 239,383 7.2
22/09/2016
23.56
 269,830 23.34 23.84 23.34 40,310 150 1.5
21/09/2016
23.34
 412,670 23.15 23.56 22.90 19,720 293,870 -10.0
20/09/2016
23.15
 306,010 22.96 23.59 22.74 6,000 30,860 -0.9
19/09/2016
22.96
 157,840 22.15 22.96 22.15 31,540 460 1.1
16/09/2016
22.15
 851,320 22.84 22.90 22.15 356,430 2,227,960 -65.9
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14%
15/09/2016
22.84
 327,390 22.84 23.53 22.84 250 89,720 -3.3
14/09/2016
22.84
 136,960 22.99 23.14 22.72 15,910 1,700 0.5
13/09/2016
22.99
 207,390 23.02 23.38 22.54 20,000 39,260 -0.7
12/09/2016
23.02
 335,540 23.08 23.08 22.35 5,050 141,890 -5.1
09/09/2016
23.08
 454,230 23.32 23.38 22.54 19,360 136,850 -4.4
08/09/2016
23.32
 572,090 24.05 24.05 23.32 11,450 296,700 -11.0
07/09/2016
24.05
 376,800 24.11 24.17 23.38 100,880 19,590 3.2
06/09/2016
24.11
 288,340 24.05 24.23 23.63 11,050 32,860 -0.9
05/09/2016
24.05
 1,017,490 23.38 24.84 23.38 149,530 195,660 -1.8
01/09/2016
23.38
 421,200 23.32 23.50 23.02 5,950 61,470 -2.1
31/08/2016
23.32
 635,360 22.47 23.50 22.17 74,800 60,250 0.6
30/08/2016
22.47
 523,660 22.72 22.72 22.11 14,430 26,860 -0.5
29/08/2016
22.72
 683,410 22.96 23.26 22.17 7,510 51,630 -1.7
26/08/2016
22.96
 517,410 23.38 23.57 22.96 6,000 17,080 -0.4
25/08/2016
23.38
 795,730 23.02 23.57 23.14 142,240 133,400 0.3
24/08/2016
23.02
 662,470 22.41 23.44 22.54 29,760 168,970 -5.2
23/08/2016
22.41
 737,600 20.96 22.41 20.41 184,440 4,100 6.5
22/08/2016
20.96
 448,570 21.87 21.87 20.90 30,700 75,240 -1.6
19/08/2016
21.87
 799,360 21.20 22.60 21.44 246,500 146,960 3.6
18/08/2016
21.20
 1,478,060 19.87 21.20 19.93 41,770 183,960 -4.7
17/08/2016
19.87
 974,360 19.69 20.35 19.39 20,600 369,460 -11.5
16/08/2016
19.69
 1,110,630 18.42 19.69 18.90 240 4,700 -0.1
15/08/2016
18.42
 1,506,100 17.26 18.42 17.26 80,450 18,300 1.9
12/08/2016
17.26
 154,580 17.26 17.45 17.14 15,380 9,840 0.2
11/08/2016
17.26
 202,180 16.90 17.26 16.90 7,260 5,310 0.1
10/08/2016
16.90
 119,330 16.96 17.08 16.90 100 11,670 -0.3
09/08/2016
16.96
 128,740 16.90 17.20 16.84 24,250 400 0.7
08/08/2016
16.90
 104,150 16.78 16.96 16.78 3,630 58,640 -1.5
05/08/2016
16.78
 292,210 16.96 17.02 16.72 1,000 86,320 -2.4
04/08/2016
16.96
 187,670 17.39 17.45 16.96 54,210 59,550 -0.1
03/08/2016
17.39
 119,460 17.26 17.51 17.20 52,990 470 1.5
02/08/2016
17.26
 568,760 17.26 17.33 16.72 217,400 208,870 0.3
01/08/2016
17.26
 42,790 17.51 17.57 17.26 7,010 0 0.2
29/07/2016
17.51
 157,620 17.57 17.69 17.45 9,390 0 0.3
28/07/2016
17.57
 775,710 17.26 17.75 17.26 241,370 9,700 6.7
27/07/2016
17.26
 345,770 17.02 17.39 16.84 139,490 17,970 3.5
26/07/2016
17.02
 75,460 17.20 17.33 16.96 2,820 1,300 0.0
25/07/2016
17.20
 104,720 16.96 17.39 16.96 12,180 0 0.3
22/07/2016
16.96
 360,630 16.72 16.96 16.30 156,690 27,140 3.6
21/07/2016
16.72
 257,800 16.96 17.08 16.72 2,690 4,090 -0.0
20/07/2016
16.96
 279,210 17.33 17.39 16.96 19,860 5,620 0.4
19/07/2016
17.33
 323,450 17.57 17.57 17.14 6,300 2,580 0.1
18/07/2016
17.57
 355,740 17.45 17.57 17.45 101,420 4,000 2.8
15/07/2016
17.45
 237,150 17.45 17.69 17.45 16,200 16,400 -0.0
14/07/2016
17.45
 984,990 17.20 17.99 17.33 64,000 4,150 1.8
13/07/2016
17.20
 376,610 17.02 17.26 17.02 30,000 250 0.8
12/07/2016
17.02
 262,490 16.96 17.08 16.90 67,570 3,020 1.8
11/07/2016
16.96
 316,990 16.96 17.51 16.90 2,700 0 0.1
08/07/2016
16.96
 354,830 16.78 17.08 16.72 8,000 0 0.2
07/07/2016
16.78
 194,140 16.84 16.84 16.72 3,200 0 0.1
06/07/2016
16.84
 225,930 16.84 16.90 16.66 112,490 12,060 2.8
05/07/2016
16.84
 239,390 16.90 17.02 16.84 8,810 1,000 0.2
04/07/2016
16.90
 267,870 16.90 17.02 16.84 75,250 16,720 1.6
01/07/2016
16.90
 236,700 16.96 17.02 16.90 63,330 7,810 1.6
30/06/2016
16.96
 263,140 17.02 17.20 16.96 47,130 0 1.3
29/06/2016
17.02
 700,690 16.72 17.08 16.78 363,670 67,480 8.3
28/06/2016
16.72
 211,450 16.84 16.90 16.66 19,350 5,400 0.4
27/06/2016
16.84
 334,270 16.60 16.90 16.17 106,530 23,590 2.3
24/06/2016
16.60
 1,031,720 17.14 17.14 15.99 144,460 25,000 3.3

Chính sách bảo mật | Điều khoản sử dụng |