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)
03/12/2015
16.42
 1,420,230 16.13 16.48 16.24 7,100 497,590 -13.5
02/12/2015
16.13
 1,698,080 15.77 16.19 15.77 10,400 354,990 -9.3
01/12/2015
15.77
 1,704,610 15.53 15.89 15.47 3,800 439,390 -11.5
30/11/2015
15.53
 1,548,060 15.47 15.65 15.29 2,200 196,040 -5.0
27/11/2015
15.47
 1,080,820 15.41 15.71 15.41 2,160 633,410 -16.5
26/11/2015
15.41
 1,310,880 15.23 15.53 15.11 10,000 245,200 -6.1
25/11/2015
15.23
 2,014,480 14.93 15.29 14.93 5,000 282,240 -7.0
24/11/2015
14.93
 1,355,040 14.99 15.29 14.93 5,000 244,280 -6.0
23/11/2015
14.99
 1,262,880 14.99 15.23 14.87 14,090 252,010 -6.0
20/11/2015
14.99
 943,050 15.05 15.17 14.99 200 6,290 -0.2
19/11/2015
15.05
 1,214,000 15.05 15.23 14.93 1,300 245,780 -6.2
18/11/2015
15.05
 1,886,120 14.63 15.17 14.75 10,000 395,140 -9.7
17/11/2015
14.63
 2,283,340 14.04 14.69 14.15 40 455,500 -11.1
16/11/2015
14.04
 435,930 14.04 14.15 13.98 34,340 100,000 -1.5
13/11/2015
14.04
 560,510 14.04 14.15 13.98 2,500 185,480 -4.3
12/11/2015
14.04
 508,130 13.98 14.09 13.92 6,600 148,860 -3.3
11/11/2015
13.98
 387,280 14.04 14.21 13.98 4,100 165,720 -3.8
10/11/2015
14.04
 620,840 14.04 14.21 13.98 6,150 355,960 -8.2
09/11/2015
14.04
 535,770 14.04 14.21 14.04 23,680 149,160 -3.0
06/11/2015
14.04
 442,580 14.09 14.21 14.04 1,030 119,490 -2.8
05/11/2015
14.09
 609,480 14.21 14.21 13.98 8,750 169,900 -3.8
04/11/2015
14.21
 557,120 14.27 14.45 14.21 46,670 289,140 -5.8
03/11/2015
14.27
 765,250 14.21 14.33 14.09 21,910 230,770 -5.0
02/11/2015
14.21
 1,350,630 13.92 14.45 13.98 13,580 557,830 -13.0
30/10/2015
13.92
 665,980 13.74 14.15 13.74 2,470 303,000 -7.0
29/10/2015
13.74
 308,390 13.86 13.98 13.74 4,010 202,380 -4.6
28/10/2015
13.86
 418,640 13.86 14.04 13.80 3,100 135,530 -3.1
27/10/2015
13.86
 202,900 13.92 14.04 13.80 8,200 2,740 0.1
26/10/2015
13.92
 358,930 14.15 14.15 13.92 57,880 111,580 -1.3
23/10/2015
14.15
 286,940 14.33 14.39 14.15 800 100,200 -2.4
22/10/2015
14.33
 241,880 14.33 14.33 14.21 27,250 6,500 0.5
21/10/2015
14.33
 467,540 14.33 14.39 14.21 3,920 150,000 -3.5
20/10/2015
14.33
 728,150 14.51 14.57 14.33 900 133,550 -3.2
19/10/2015
14.51
 254,410 14.51 14.63 14.51 28,880 1,520 0.7
16/10/2015
14.51
 485,600 14.51 14.63 14.51 1,620 200,000 -4.8
15/10/2015
14.51
 348,390 14.51 14.63 14.51 26,570 126,070 -2.4
14/10/2015
14.51
 583,010 14.57 14.63 14.51 79,100 297,550 -5.3
13/10/2015
14.57
 393,260 14.69 14.75 14.57 73,340 200,510 -3.1
12/10/2015
14.69
 445,920 14.63 14.81 14.63 272,370 368,150 -2.4
09/10/2015
14.63
 863,340 14.45 14.93 14.45 126,310 331,530 -5.0
08/10/2015
14.45
 380,170 14.45 14.63 14.39 158,170 304,150 -3.5
07/10/2015
14.45
 689,790 14.75 14.81 14.45 202,770 434,920 -5.7
06/10/2015
14.75
 1,033,260 14.69 14.93 14.69 0 497,410 -12.3
05/10/2015
14.69
 494,370 14.69 14.81 14.57 50 49,700 -1.2
02/10/2015
14.69
 250,160 14.69 14.75 14.57 63,200 111,370 -1.2
01/10/2015
14.69
 439,810 14.81 14.87 14.63 11,270 670,380 -16.3
30/09/2015
14.81
 552,810 14.69 15.05 14.81 60,680 1,127,210 -26.7
29/09/2015
14.69
 445,140 14.87 14.93 14.63 22,200 1,104,240 -26.9
28/09/2015
14.87
 1,761,720 14.27 15.17 14.15 23,490 2,200,090 -52.2
25/09/2015
14.27
 327,720 14.15 14.27 14.15 117,410 76,910 1.0
24/09/2015
14.15
 217,360 14.21 14.33 14.15 1,130 75,200 -1.8
23/09/2015
14.21
 330,680 14.27 14.33 14.15 4,200 121,170 -2.8
22/09/2015
14.27
 346,370 14.21 14.33 14.15 34,940 117,460 -2.0
21/09/2015
14.21
 790,250 14.51 14.51 13.98 4,000 238,130 -5.6
18/09/2015
14.51
 1,602,840 14.27 14.51 14.21 1,301,060 674,750 15.3
17/09/2015
14.27
 832,940 14.15 14.57 14.15 125,000 237,950 -2.7
16/09/2015
14.15
 778,140 13.80 14.57 13.80 100 192,150 -4.6
15/09/2015
13.80
 496,970 13.92 13.92 13.74 3,910 3,820 0.0
14/09/2015
13.92
 312,600 14.27 14.27 13.92 12,500 150 0.3
11/09/2015
14.27
 357,010 14.27 14.39 14.04 21,190 17,590 0.1
10/09/2015
14.27
 254,480 14.27 14.33 14.21 3,860 0 0.1
09/09/2015
14.27
 354,990 14.27 14.45 14.21 6,300 7,830 -0.0
08/09/2015
14.27
 613,440 14.21 14.39 14.21 13,840 163,460 -3.6
07/09/2015
14.21
 703,520 14.75 14.81 14.21 26,520 200,000 -4.2
04/09/2015
14.75
 282,700 14.81 14.99 14.75 35,930 4,000 0.8
03/09/2015
14.81
 518,960 14.99 14.99 14.75 16,400 113,380 -2.4
01/09/2015
14.99
 485,600 15.05 15.23 14.99 1,000 1,010 -0.0
31/08/2015
15.05
 1,028,930 15.23 15.29 14.99 34,720 169,210 -3.4
28/08/2015
15.23
 1,034,170 15.23 15.41 14.99 168,860 147,300 0.6
27/08/2015
15.23
 1,042,000 15.23 15.41 15.05 10,300 63,680 -1.4
26/08/2015
15.23
 1,313,120 14.63 15.29 14.51 62,830 225,020 -4.0
25/08/2015
14.63
 1,885,750 14.45 14.87 13.74 65,270 228,840 -4.0
24/08/2015
14.45
 2,793,040 15.53 15.53 14.45 226,230 220,130 0.2
21/08/2015
15.53
 1,339,050 15.71 15.83 15.11 118,750 77,200 1.1
20/08/2015
15.71
 813,680 16.07 16.13 15.53 3,160 67,780 -1.7
19/08/2015
16.07
 2,337,540 15.95 16.36 15.65 10,940 1,094,440 -29.4
18/08/2015
15.95
 1,249,060 15.41 15.95 15.47 727,460 529,440 5.1
17/08/2015
15.41
 1,271,250 14.99 15.77 15.11 89,280 0 2.3
14/08/2015
14.99
 1,843,410 15.35 15.35 14.51 99,100 80,880 0.5
13/08/2015
15.35
 1,964,950 16.48 16.48 15.35 119,870 136,630 -0.5
12/08/2015
16.48
 1,282,740 17.02 17.08 16.24 396,470 273,760 3.4
11/08/2015: Cổ tức tiền mặt tỉ lệ: 200%
11/08/2015
17.02
 2,508,960 16.84 17.62 17.02 355,970 1,262,150 -26.0
10/08/2015
16.84
 3,194,480 16.77 16.91 16.77 132,130 293,160 -7.7
07/08/2015
16.77
 1,526,090 16.77 16.84 16.70 443,050 50,360 18.8
06/08/2015
16.77
 738,670 16.88 16.95 16.74 40,460 136,560 -4.6
05/08/2015
16.88
 473,210 16.77 16.98 16.81 112,080 159,320 -2.3
04/08/2015
16.77
 916,600 16.60 17.02 16.70 22,670 352,900 -15.9
03/08/2015
16.60
 1,196,300 16.91 16.91 16.53 87,790 38,970 2.4
31/07/2015
16.91
 1,064,230 16.88 17.05 16.84 171,840 188,460 -0.8
30/07/2015
16.88
 1,413,330 17.23 17.30 16.88 51,010 223,750 -8.4
29/07/2015
17.23
 2,094,240 17.65 17.82 17.16 66,030 171,200 -5.2
28/07/2015
17.65
 8,059,010 16.63 17.65 17.44 15,500 2,091,260 -104.7
27/07/2015
16.63
 841,560 16.35 16.77 16.39 54,810 375,220 -15.2
24/07/2015
16.35
 491,190 16.14 16.35 16.04 66,670 171,980 -4.9
23/07/2015
16.14
 384,260 16.18 16.39 16.04 0 78,730 -3.7
22/07/2015
16.18
 491,030 16.04 16.25 15.90 46,040 95,960 -2.3
21/07/2015
16.04
 428,060 16.04 16.07 15.76 66,170 70,410 -0.2
20/07/2015
16.04
 401,760 16.25 16.25 15.90 31,960 1,030 1.4
17/07/2015
16.25
 336,790 16.25 16.53 16.18 53,600 5,440 2.2
16/07/2015
16.25
 495,180 16.21 16.39 16.18 46,370 2,000 2.1

Chính sách bảo mật | Điều khoản sử dụng |