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)
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
27/04/2016
15.46
 592,560 15.34 15.51 15.28 3,000 13,840 -0.3
26/04/2016
15.34
 1,328,640 14.64 15.34 14.64 32,500 127,470 -2.5
25/04/2016
14.64
 53,630 14.52 14.76 14.52 10,800 2,700 0.2
22/04/2016
14.52
 343,250 14.47 14.52 14.35 159,000 2,500 3.9
21/04/2016
14.47
 254,560 14.47 14.58 14.35 74,760 1,000 1.8
20/04/2016
14.47
 233,270 14.47 14.58 14.41 49,200 1,000 1.2
19/04/2016
14.47
 188,030 14.58 14.58 14.35 37,900 1,000 0.9
15/04/2016
14.58
 323,910 14.64 14.76 14.58 59,620 2,790 1.4
14/04/2016
14.64
 329,470 14.41 14.76 14.29 106,170 16,570 2.2
13/04/2016
14.41
 233,080 14.52 14.76 14.41 20,210 11,900 0.2
12/04/2016
14.52
 370,660 15.05 15.05 14.52 0 100 -0.0
11/04/2016
15.05
 394,090 14.81 15.28 14.87 1,900 3,010 -0.0
08/04/2016
14.81
 856,500 14.17 14.87 14.12 116,300 9,600 2.7
07/04/2016
14.17
 678,920 13.82 14.29 13.82 133,340 1,000 3.2
06/04/2016
13.82
 346,570 13.59 14.06 13.59 61,500 15,000 1.1
05/04/2016
13.59
 77,750 13.59 13.82 13.59 19,900 5,790 0.3
04/04/2016
13.59
 98,790 13.71 13.82 13.53 24,260 10,800 0.3
01/04/2016
13.71
 114,560 13.71 13.88 13.65 19,500 3,940 0.4
31/03/2016
13.71
 114,520 13.94 13.94 13.71 21,070 29,880 -0.2
30/03/2016
13.94
 156,720 13.77 13.94 13.71 33,120 42,220 -0.2
29/03/2016
13.77
 120,070 13.88 13.88 13.71 0 28,530 -0.7
28/03/2016
13.88
 70,370 14.00 14.06 13.88 28,500 6,000 0.5
25/03/2016
14.00
 80,870 13.88 14.00 13.82 15,490 2,000 0.3
24/03/2016
13.88
 56,870 13.88 14.00 13.82 13,320 1,000 0.3
23/03/2016
13.88
 69,330 13.82 14.00 13.77 9,000 1,000 0.2
22/03/2016
13.82
 125,910 14.00 14.00 13.65 1,710 7,000 -0.1
21/03/2016
14.00
 238,260 14.17 14.17 14.00 44,900 15,310 0.7
18/03/2016
14.17
 1,382,350 14.00 14.35 14.00 1,066,640 808,570 6.3
17/03/2016
14.00
 134,360 13.82 14.23 13.88 29,450 1,000 0.7
16/03/2016
13.82
 265,780 14.06 14.06 13.82 3,600 86,530 -2.0
15/03/2016
14.06
 269,420 14.41 14.52 14.00 12,460 0 0.3
14/03/2016
14.41
 158,260 14.58 14.58 14.29 22,250 0 0.5
11/03/2016
14.58
 171,290 14.47 14.58 14.41 27,820 3,100 0.6
10/03/2016
14.47
 188,610 14.47 14.52 14.29 16,810 12,490 0.1
09/03/2016
14.47
 100,250 14.58 14.58 14.23 17,850 5,280 0.3
08/03/2016
14.58
 272,140 14.70 14.76 14.47 133,140 4,000 3.2
07/03/2016
14.70
 604,440 14.17 14.81 14.12 292,160 5,390 7.2
04/03/2016
14.17
 138,750 14.23 14.29 14.06 51,600 11,700 1.0
03/03/2016
14.23
 127,390 14.00 14.23 13.94 41,000 1,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |