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)
22/09/2016
24.13
 269,830 23.90 24.42 23.90 40,310 150 1.5
21/09/2016
23.90
 412,670 23.71 24.13 23.45 19,720 293,870 -10.0
20/09/2016
23.71
 306,010 23.51 24.16 23.29 6,000 30,860 -0.9
19/09/2016
23.51
 157,840 22.68 23.51 22.68 31,540 460 1.1
16/09/2016
22.68
 851,320 23.39 23.45 22.68 356,430 2,227,960 -65.9
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14%
15/09/2016
23.39
 327,390 23.39 24.09 23.39 250 89,720 -3.3
14/09/2016
23.39
 136,960 23.54 23.70 23.26 15,910 1,700 0.5
13/09/2016
23.54
 207,390 23.57 23.94 23.08 20,000 39,260 -0.7
12/09/2016
23.57
 335,540 23.63 23.63 22.89 5,050 141,890 -5.1
09/09/2016
23.63
 454,230 23.88 23.94 23.08 19,360 136,850 -4.4
08/09/2016
23.88
 572,090 24.63 24.63 23.88 11,450 296,700 -11.0
07/09/2016
24.63
 376,800 24.69 24.75 23.94 100,880 19,590 3.2
06/09/2016
24.69
 288,340 24.63 24.81 24.19 11,050 32,860 -0.9
05/09/2016
24.63
 1,017,490 23.94 25.43 23.94 149,530 195,660 -1.8
01/09/2016
23.94
 421,200 23.88 24.07 23.57 5,950 61,470 -2.1
31/08/2016
23.88
 635,360 23.01 24.07 22.70 74,800 60,250 0.6
30/08/2016
23.01
 523,660 23.26 23.26 22.64 14,430 26,860 -0.5
29/08/2016
23.26
 683,410 23.51 23.82 22.70 7,510 51,630 -1.7
26/08/2016
23.51
 517,410 23.94 24.13 23.51 6,000 17,080 -0.4
25/08/2016
23.94
 795,730 23.57 24.13 23.70 142,240 133,400 0.3
24/08/2016
23.57
 662,470 22.95 24.01 23.08 29,760 168,970 -5.2
23/08/2016
22.95
 737,600 21.46 22.95 20.90 184,440 4,100 6.5
22/08/2016
21.46
 448,570 22.39 22.39 21.40 30,700 75,240 -1.6
19/08/2016
22.39
 799,360 21.71 23.14 21.96 246,500 146,960 3.6
18/08/2016
21.71
 1,478,060 20.35 21.71 20.41 41,770 183,960 -4.7
17/08/2016
20.35
 974,360 20.16 20.84 19.85 20,600 369,460 -11.5
16/08/2016
20.16
 1,110,630 18.86 20.16 19.35 240 4,700 -0.1
15/08/2016
18.86
 1,506,100 17.68 18.86 17.68 80,450 18,300 1.9
12/08/2016
17.68
 154,580 17.68 17.86 17.55 15,380 9,840 0.2
11/08/2016
17.68
 202,180 17.31 17.68 17.31 7,260 5,310 0.1
10/08/2016
17.31
 119,330 17.37 17.49 17.31 100 11,670 -0.3
09/08/2016
17.37
 128,740 17.31 17.62 17.24 24,250 400 0.7
08/08/2016
17.31
 104,150 17.18 17.37 17.18 3,630 58,640 -1.5
05/08/2016
17.18
 292,210 17.37 17.43 17.12 1,000 86,320 -2.4
04/08/2016
17.37
 187,670 17.80 17.86 17.37 54,210 59,550 -0.1
03/08/2016
17.80
 119,460 17.68 17.93 17.62 52,990 470 1.5
02/08/2016
17.68
 568,760 17.68 17.74 17.12 217,400 208,870 0.3
01/08/2016
17.68
 42,790 17.93 17.99 17.68 7,010 0 0.2
29/07/2016
17.93
 157,620 17.99 18.11 17.86 9,390 0 0.3
28/07/2016
17.99
 775,710 17.68 18.17 17.68 241,370 9,700 6.7
27/07/2016
17.68
 345,770 17.43 17.80 17.24 139,490 17,970 3.5
26/07/2016
17.43
 75,460 17.62 17.74 17.37 2,820 1,300 0.0
25/07/2016
17.62
 104,720 17.37 17.80 17.37 12,180 0 0.3
22/07/2016
17.37
 360,630 17.12 17.37 16.69 156,690 27,140 3.6
21/07/2016
17.12
 257,800 17.37 17.49 17.12 2,690 4,090 -0.0
20/07/2016
17.37
 279,210 17.74 17.80 17.37 19,860 5,620 0.4
19/07/2016
17.74
 323,450 17.99 17.99 17.55 6,300 2,580 0.1
18/07/2016
17.99
 355,740 17.86 17.99 17.86 101,420 4,000 2.8
15/07/2016
17.86
 237,150 17.86 18.11 17.86 16,200 16,400 -0.0
14/07/2016
17.86
 984,990 17.62 18.42 17.74 64,000 4,150 1.8
13/07/2016
17.62
 376,610 17.43 17.68 17.43 30,000 250 0.8
12/07/2016
17.43
 262,490 17.37 17.49 17.31 67,570 3,020 1.8
11/07/2016
17.37
 316,990 17.37 17.93 17.31 2,700 0 0.1
08/07/2016
17.37
 354,830 17.18 17.49 17.12 8,000 0 0.2
07/07/2016
17.18
 194,140 17.24 17.24 17.12 3,200 0 0.1
06/07/2016
17.24
 225,930 17.24 17.31 17.06 112,490 12,060 2.8
05/07/2016
17.24
 239,390 17.31 17.43 17.24 8,810 1,000 0.2
04/07/2016
17.31
 267,870 17.31 17.43 17.24 75,250 16,720 1.6
01/07/2016
17.31
 236,700 17.37 17.43 17.31 63,330 7,810 1.6
30/06/2016
17.37
 263,140 17.43 17.62 17.37 47,130 0 1.3
29/06/2016
17.43
 700,690 17.12 17.49 17.18 363,670 67,480 8.3
28/06/2016
17.12
 211,450 17.24 17.31 17.06 19,350 5,400 0.4
27/06/2016
17.24
 334,270 17.00 17.31 16.56 106,530 23,590 2.3
24/06/2016
17.00
 1,031,720 17.55 17.55 16.38 144,460 25,000 3.3
23/06/2016
17.55
 309,360 17.49 17.55 17.31 66,700 2,290 1.8
22/06/2016
17.49
 431,100 17.49 17.68 17.37 36,350 5,660 0.9
21/06/2016
17.49
 911,940 17.24 17.62 17.06 254,450 19,060 6.6
20/06/2016
17.24
 501,890 16.25 17.24 16.62 21,870 47,970 -0.7
17/06/2016
16.25
 2,446,030 16.13 16.50 16.13 173,500 2,447,350 -59.6
16/06/2016
16.13
 598,130 16.44 16.44 16.13 450 439,440 -11.5
15/06/2016
16.44
 250,850 16.44 16.62 16.38 100,000 17,790 2.2
14/06/2016
16.44
 194,360 16.69 16.69 16.44 1,000 72,460 -1.9
13/06/2016
16.69
 244,410 16.75 16.75 16.56 121,100 71,250 1.3
10/06/2016
16.75
 197,380 16.62 16.87 16.50 10,600 500 0.3
09/06/2016
16.62
 294,260 16.81 16.81 16.56 10,400 750 0.3
08/06/2016
16.81
 288,420 16.93 16.93 16.75 75,030 12,100 1.7
07/06/2016
16.93
 140,180 16.93 17.12 16.93 35,500 10,430 0.7
06/06/2016
16.93
 861,230 16.13 17.06 16.13 39,470 122,470 -2.3
03/06/2016
16.13
 208,270 16.31 16.31 16.13 107,540 42,000 1.7
02/06/2016
16.31
 70,450 16.31 16.38 16.19 26,590 15,340 0.3
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
16.31
 241,210 16.07 16.31 16.13 96,970 29,520 1.8
31/05/2016
16.07
 389,620 16.13 16.24 15.95 120,380 4,250 3.1
30/05/2016
16.13
 183,450 15.89 16.13 15.95 110,530 0 3.0
27/05/2016
15.89
 205,940 15.71 15.95 15.71 68,000 2,360 1.7
26/05/2016
15.71
 89,810 15.71 15.95 15.71 51,220 5,400 1.2
25/05/2016
15.71
 173,190 15.65 15.95 15.65 3,060 5,000 -0.1
24/05/2016
15.65
 188,130 16.13 16.13 15.65 18,000 72,540 -1.4
23/05/2016
16.13
 210,240 16.19 16.24 15.89 111,330 12,000 2.7
20/05/2016
16.19
 496,850 15.95 16.36 16.01 160,030 87,900 2.0
19/05/2016
15.95
 179,660 15.89 16.01 15.83 108,290 86,760 0.6
18/05/2016
15.89
 180,870 15.71 15.95 15.59 69,810 2,000 1.8
17/05/2016
15.71
 242,880 15.53 15.71 15.53 65,010 6,760 1.5
16/05/2016
15.53
 57,100 15.53 15.71 15.47 29,690 2,160 0.7
13/05/2016
15.53
 144,710 15.71 15.77 15.53 52,720 67,580 -0.4
12/05/2016
15.71
 112,410 15.83 15.95 15.71 1,800 1,720 0.0
11/05/2016
15.83
 184,580 15.53 15.83 15.53 37,920 3,000 0.9
10/05/2016
15.53
 150,310 15.71 15.71 15.53 116,820 1,000 3.0
09/05/2016
15.71
 168,100 15.89 15.89 15.65 75,000 1,000 2.0
06/05/2016
15.89
 185,010 15.95 15.95 15.83 40,000 6,500 0.9
05/05/2016
15.95
 335,650 15.95 16.07 15.89 100,000 79,460 0.5

Chính sách bảo mật | Điều khoản sử dụng |