CTCP Tập đoàn KIDO (kdc)

50
1.05
(2.15%)
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
(2026-06-29) 		-1.30 -2.59% 3,273,300 -1,291,519 0
48.70
50.10
48.95
2 tháng
(2026-06-01) 		-2.40 -4.69% 18,939,200 -2,540,055 0
48.70
51.20
48.95
3 tháng
(2026-05-04) 		2.85 6.20% 33,559,200 -6,569,954 0
45.50
51.20
48.95
6 tháng
(2026-01-30) 		-1.20 -2.40% 52,391,000 -7,476,357 -28.6
41.60
52.80
48.95
12 tháng
(2025-08-04) 		-4.52 -8.48% 92,264,000 -10,464,057 -183.9
41.60
54.01
48.95
24 tháng
(2024-08-08) 		-4.28 -8.07% 220,052,800 -18,839,623 -630.1
41.60
58.21
48.95
36 tháng
(2023-08-14) 		-7.44 -13.23% 423,128,100 -25,131,602 -1,009.2
41.60
60.03
48.95
60 tháng
(2021-08-24) 		2.52 5.45% 1,123,031,300 -22,922,672 -777.5
41.60
61.22
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2016
20.32
 155,590 20.16 20.57 20.20 89,850 92,180 -0.1
12/12/2016
20.16
 138,210 19.88 20.26 19.88 65,670 45,390 0.6
09/12/2016
19.88
 91,410 19.76 20.07 19.57 42,190 40,510 0.1
08/12/2016
19.76
 140,340 19.76 20.13 19.50 66,410 56,470 0.3
07/12/2016
19.76
 196,200 20.76 20.82 19.76 29,090 129,480 -3.2
06/12/2016
20.76
 230,660 21.01 21.01 20.64 174,840 104,100 2.3
05/12/2016
21.01
 265,620 21.01 21.01 20.57 195,150 133,810 2.0
02/12/2016
21.01
 123,050 21.42 21.42 20.89 36,400 90,640 -1.8
01/12/2016
21.42
 121,330 21.39 21.58 21.01 3,800 80,870 -2.6
30/11/2016
21.39
 163,920 21.39 21.89 20.76 40,050 100,430 -2.0
29/11/2016
21.39
 169,780 21.77 22.02 21.08 1,490 131,490 -4.4
28/11/2016
21.77
 279,970 22.08 22.08 20.76 400 161,310 -5.5
25/11/2016
22.08
 100,290 21.83 22.33 21.86 6,500 10,000 -0.1
24/11/2016
21.83
 93,060 21.77 21.99 21.77 17,200 0 0.6
23/11/2016
21.77
 86,400 21.64 21.83 21.55 0 0 0
22/11/2016
21.64
 205,350 21.93 21.96 21.58 1,000 63,340 -2.2
21/11/2016
21.93
 112,240 21.77 22.02 21.52 3,520 43,140 -1.4
18/11/2016
21.77
 107,770 22.33 22.33 21.77 25,020 46,060 -0.7
17/11/2016
22.33
 270,400 22.33 22.40 21.71 25,000 140,580 -4.1
16/11/2016
22.33
 151,390 22.30 22.46 22.02 32,800 20,220 0.4
15/11/2016
22.30
 260,610 21.71 22.40 21.71 200 22,090 -0.8
14/11/2016
21.71
 356,620 22.40 22.40 21.71 7,560 183,330 -6.2
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

Chính sách bảo mật | Điều khoản sử dụng |