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)
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
23/06/2016
17.14
 309,360 17.08 17.14 16.90 66,700 2,290 1.8
22/06/2016
17.08
 431,100 17.08 17.26 16.96 36,350 5,660 0.9
21/06/2016
17.08
 911,940 16.84 17.20 16.66 254,450 19,060 6.6
20/06/2016
16.84
 501,890 15.87 16.84 16.24 21,870 47,970 -0.7
17/06/2016
15.87
 2,446,030 15.75 16.11 15.75 173,500 2,447,350 -59.6
16/06/2016
15.75
 598,130 16.05 16.05 15.75 450 439,440 -11.5
15/06/2016
16.05
 250,850 16.05 16.24 15.99 100,000 17,790 2.2
14/06/2016
16.05
 194,360 16.30 16.30 16.05 1,000 72,460 -1.9
13/06/2016
16.30
 244,410 16.36 16.36 16.17 121,100 71,250 1.3
10/06/2016
16.36
 197,380 16.24 16.48 16.11 10,600 500 0.3
09/06/2016
16.24
 294,260 16.42 16.42 16.17 10,400 750 0.3
08/06/2016
16.42
 288,420 16.54 16.54 16.36 75,030 12,100 1.7
07/06/2016
16.54
 140,180 16.54 16.72 16.54 35,500 10,430 0.7
06/06/2016
16.54
 861,230 15.75 16.66 15.75 39,470 122,470 -2.3
03/06/2016
15.75
 208,270 15.93 15.93 15.75 107,540 42,000 1.7
02/06/2016
15.93
 70,450 15.93 15.99 15.81 26,590 15,340 0.3
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
15.93
 241,210 15.69 15.93 15.75 96,970 29,520 1.8
31/05/2016
15.69
 389,620 15.75 15.86 15.57 120,380 4,250 3.1
30/05/2016
15.75
 183,450 15.51 15.75 15.57 110,530 0 3.0
27/05/2016
15.51
 205,940 15.34 15.57 15.34 68,000 2,360 1.7
26/05/2016
15.34
 89,810 15.34 15.57 15.34 51,220 5,400 1.2
25/05/2016
15.34
 173,190 15.28 15.57 15.28 3,060 5,000 -0.1
24/05/2016
15.28
 188,130 15.75 15.75 15.28 18,000 72,540 -1.4
23/05/2016
15.75
 210,240 15.81 15.86 15.51 111,330 12,000 2.7
20/05/2016
15.81
 496,850 15.57 15.98 15.63 160,030 87,900 2.0
19/05/2016
15.57
 179,660 15.51 15.63 15.46 108,290 86,760 0.6
18/05/2016
15.51
 180,870 15.34 15.57 15.22 69,810 2,000 1.8
17/05/2016
15.34
 242,880 15.16 15.34 15.16 65,010 6,760 1.5
16/05/2016
15.16
 57,100 15.16 15.34 15.11 29,690 2,160 0.7
13/05/2016
15.16
 144,710 15.34 15.40 15.16 52,720 67,580 -0.4
12/05/2016
15.34
 112,410 15.46 15.57 15.34 1,800 1,720 0.0
11/05/2016
15.46
 184,580 15.16 15.46 15.16 37,920 3,000 0.9
10/05/2016
15.16
 150,310 15.34 15.34 15.16 116,820 1,000 3.0
09/05/2016
15.34
 168,100 15.51 15.51 15.28 75,000 1,000 2.0
06/05/2016
15.51
 185,010 15.57 15.57 15.46 40,000 6,500 0.9
05/05/2016
15.57
 335,650 15.57 15.69 15.51 100,000 79,460 0.5
04/05/2016
15.57
 457,640 15.34 15.63 15.28 42,730 67,680 -0.7
29/04/2016
15.34
 301,260 15.46 15.46 15.28 91,360 25,410 1.7
28/04/2016
15.46
 233,330 15.46 15.51 15.28 600 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |