CTCP Tập đoàn KIDO (kdc)

50.50
-0.10
(-0.20%)
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
(2026-02-23) 		-1.60 -3.07% 4,534,000 -270,700 -13.5
49.70
52.20
50.50
2 tháng
(2026-01-19) 		0.60 1.20% 9,647,500 -33,000 -1.3
49.70
52.80
50.50
3 tháng
(2025-12-18) 		-0.48 -0.93% 15,306,800 35,900 2.3
48.44
52.80
50.50
6 tháng
(2025-09-19) 		-0.18 -0.36% 33,879,200 -1,334,300 -67.4
48.44
53.23
50.50
12 tháng
(2025-03-24) 		-4.19 -7.64% 90,081,500 -3,493,810 -189.8
48.44
57.62
50.50
24 tháng
(2024-03-28) 		-5.12 -9.20% 247,790,600 -14,310,242 -771.7
48.44
60.03
50.50
36 tháng
(2023-04-03) 		-2.75 -5.16% 467,430,900 -18,867,169 -1,055.1
48.44
60.03
50.50
60 tháng
(2021-04-13) 		10.03 24.74% 1,226,186,100 -29,965,525 -1,580.0
39.41
61.22
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2015
14.17
 485,600 14.17 14.29 14.17 1,620 200,000 -4.8
15/10/2015
14.17
 348,390 14.17 14.29 14.17 26,570 126,070 -2.4
14/10/2015
14.17
 583,010 14.23 14.29 14.17 79,100 297,550 -5.3
13/10/2015
14.23
 393,260 14.35 14.41 14.23 73,340 200,510 -3.1
12/10/2015
14.35
 445,920 14.29 14.47 14.29 272,370 368,150 -2.4
09/10/2015
14.29
 863,340 14.12 14.58 14.12 126,310 331,530 -5.0
08/10/2015
14.12
 380,170 14.12 14.29 14.06 158,170 304,150 -3.5
07/10/2015
14.12
 689,790 14.41 14.47 14.12 202,770 434,920 -5.7
06/10/2015
14.41
 1,033,260 14.35 14.58 14.35 0 497,410 -12.3
05/10/2015
14.35
 494,370 14.35 14.47 14.23 50 49,700 -1.2
02/10/2015
14.35
 250,160 14.35 14.41 14.23 63,200 111,370 -1.2
01/10/2015
14.35
 439,810 14.47 14.52 14.29 11,270 670,380 -16.3
30/09/2015
14.47
 552,810 14.35 14.70 14.47 60,680 1,127,210 -26.7
29/09/2015
14.35
 445,140 14.52 14.58 14.29 22,200 1,104,240 -26.9
28/09/2015
14.52
 1,761,720 13.94 14.81 13.82 23,490 2,200,090 -52.2
25/09/2015
13.94
 327,720 13.82 13.94 13.82 117,410 76,910 1.0
24/09/2015
13.82
 217,360 13.88 14.00 13.82 1,130 75,200 -1.8
23/09/2015
13.88
 330,680 13.94 14.00 13.82 4,200 121,170 -2.8
22/09/2015
13.94
 346,370 13.88 14.00 13.82 34,940 117,460 -2.0
21/09/2015
13.88
 790,250 14.17 14.17 13.65 4,000 238,130 -5.6
18/09/2015
14.17
 1,602,840 13.94 14.17 13.88 1,301,060 674,750 15.3
17/09/2015
13.94
 832,940 13.82 14.23 13.82 125,000 237,950 -2.7
16/09/2015
13.82
 778,140 13.47 14.23 13.47 100 192,150 -4.6
15/09/2015
13.47
 496,970 13.59 13.59 13.42 3,910 3,820 0.0
14/09/2015
13.59
 312,600 13.94 13.94 13.59 12,500 150 0.3
11/09/2015
13.94
 357,010 13.94 14.06 13.71 21,190 17,590 0.1
10/09/2015
13.94
 254,480 13.94 14.00 13.88 3,860 0 0.1
09/09/2015
13.94
 354,990 13.94 14.12 13.88 6,300 7,830 -0.0
08/09/2015
13.94
 613,440 13.88 14.06 13.88 13,840 163,460 -3.6
07/09/2015
13.88
 703,520 14.41 14.47 13.88 26,520 200,000 -4.2
04/09/2015
14.41
 282,700 14.47 14.64 14.41 35,930 4,000 0.8
03/09/2015
14.47
 518,960 14.64 14.64 14.41 16,400 113,380 -2.4
01/09/2015
14.64
 485,600 14.70 14.87 14.64 1,000 1,010 -0.0
31/08/2015
14.70
 1,028,930 14.87 14.93 14.64 34,720 169,210 -3.4
28/08/2015
14.87
 1,034,170 14.87 15.05 14.64 168,860 147,300 0.6
27/08/2015
14.87
 1,042,000 14.87 15.05 14.70 10,300 63,680 -1.4
26/08/2015
14.87
 1,313,120 14.29 14.93 14.17 62,830 225,020 -4.0
25/08/2015
14.29
 1,885,750 14.12 14.52 13.42 65,270 228,840 -4.0
24/08/2015
14.12
 2,793,040 15.16 15.16 14.12 226,230 220,130 0.2
21/08/2015
15.16
 1,339,050 15.34 15.46 14.76 118,750 77,200 1.1
20/08/2015
15.34
 813,680 15.69 15.75 15.16 3,160 67,780 -1.7
19/08/2015
15.69
 2,337,540 15.57 15.98 15.28 10,940 1,094,440 -29.4
18/08/2015
15.57
 1,249,060 15.05 15.57 15.11 727,460 529,440 5.1
17/08/2015
15.05
 1,271,250 14.64 15.40 14.76 89,280 0 2.3
14/08/2015
14.64
 1,843,410 14.99 14.99 14.17 99,100 80,880 0.5
13/08/2015
14.99
 1,964,950 16.10 16.10 14.99 119,870 136,630 -0.5
12/08/2015
16.10
 1,282,740 16.62 16.68 15.86 396,470 273,760 3.4
11/08/2015: Cổ tức tiền mặt tỉ lệ: 200%
11/08/2015
16.62
 2,508,960 16.45 17.21 16.62 355,970 1,262,150 -26.0
10/08/2015
16.45
 3,194,480 16.38 16.52 16.38 132,130 293,160 -7.7
07/08/2015
16.38
 1,526,090 16.38 16.45 16.31 443,050 50,360 18.8
06/08/2015
16.38
 738,670 16.48 16.55 16.35 40,460 136,560 -4.6
05/08/2015
16.48
 473,210 16.38 16.58 16.41 112,080 159,320 -2.3
04/08/2015
16.38
 916,600 16.21 16.62 16.31 22,670 352,900 -15.9
03/08/2015
16.21
 1,196,300 16.52 16.52 16.14 87,790 38,970 2.4
31/07/2015
16.52
 1,064,230 16.48 16.65 16.45 171,840 188,460 -0.8
30/07/2015
16.48
 1,413,330 16.82 16.89 16.48 51,010 223,750 -8.4
29/07/2015
16.82
 2,094,240 17.23 17.40 16.76 66,030 171,200 -5.2
28/07/2015
17.23
 8,059,010 16.24 17.23 17.03 15,500 2,091,260 -104.7
27/07/2015
16.24
 841,560 15.97 16.38 16.00 54,810 375,220 -15.2
24/07/2015
15.97
 491,190 15.77 15.97 15.66 66,670 171,980 -4.9
23/07/2015
15.77
 384,260 15.80 16.00 15.66 0 78,730 -3.7
22/07/2015
15.80
 491,030 15.66 15.87 15.53 46,040 95,960 -2.3
21/07/2015
15.66
 428,060 15.66 15.70 15.39 66,170 70,410 -0.2
20/07/2015
15.66
 401,760 15.87 15.87 15.53 31,960 1,030 1.4
17/07/2015
15.87
 336,790 15.87 16.14 15.80 53,600 5,440 2.2
16/07/2015
15.87
 495,180 15.83 16.00 15.80 46,370 2,000 2.1
15/07/2015
15.83
 539,780 16.11 16.18 15.83 38,490 18,070 1.0
14/07/2015
16.11
 1,201,190 15.83 16.38 15.90 66,780 460,360 -18.5
13/07/2015
15.83
 1,109,170 15.63 15.97 15.70 10,870 544,280 -24.8
10/07/2015
15.63
 1,920,380 15.05 16.00 15.08 93,690 882,900 -36.1
09/07/2015
15.05
 1,401,230 14.74 15.19 14.64 468,033 782,483 -13.9
08/07/2015
14.74
 860,700 14.95 14.95 14.71 201,370 376,010 -7.6
07/07/2015
14.95
 1,057,960 14.67 15.08 14.67 401,720 175,140 9.9
06/07/2015
14.67
 672,090 14.64 14.71 13.72 218,450 485,890 -11.4
03/07/2015
14.64
 338,080 14.71 14.81 14.57 86,460 128,600 -1.8
02/07/2015
14.71
 527,220 14.61 14.81 14.64 373,840 376,830 -0.1
01/07/2015
14.61
 220,860 14.61 14.71 14.54 62,380 85,440 -1.0
30/06/2015
14.61
 506,510 14.78 14.78 14.61 205,600 7,120 8.6
29/06/2015
14.78
 515,520 14.67 14.81 14.61 187,130 0 8.1
26/06/2015
14.67
 856,150 15.01 15.12 14.67 360,520 101,080 11.4
25/06/2015
15.01
 411,340 15.01 15.05 14.84 275,180 100,300 7.7
24/06/2015
15.01
 647,070 14.91 15.08 14.84 378,460 260,370 5.2
23/06/2015
14.91
 560,880 14.81 15.25 14.71 207,470 205,690 0.1
22/06/2015
14.81
 464,650 14.37 14.81 14.57 204,730 1,470 8.8
19/06/2015
14.37
 1,091,100 14.71 14.78 14.37 168,650 839,810 -28.2
18/06/2015
14.71
 166,200 14.67 14.78 14.67 40,200 6,940 1.4
17/06/2015
14.67
 310,680 14.88 14.88 14.57 5,140 2,010 0.1
16/06/2015
14.88
 320,780 15.19 15.19 14.88 2,000 8,080 -0.3
15/06/2015
15.19
 725,490 14.95 15.32 15.01 142,690 339,840 -8.7
12/06/2015
14.95
 906,930 14.64 15.32 14.64 129,670 337,950 -9.2
11/06/2015
14.64
 624,900 14.57 14.81 14.50 290 43,370 -1.8
10/06/2015
14.57
 521,770 14.81 14.84 14.57 31,850 171,890 -6.0
09/06/2015
14.81
 1,512,820 13.99 14.95 14.03 410 143,350 -6.3
08/06/2015
13.99
 1,114,630 13.62 14.37 13.48 146,780 293,180 -5.8
05/06/2015
13.62
 318,030 13.58 13.68 13.51 60,500 125,360 -2.6
04/06/2015
13.58
 242,100 13.45 13.58 13.38 47,690 50,000 -0.1
03/06/2015
13.45
 630,630 13.72 13.79 13.41 165,020 471,910 -12.1
02/06/2015
13.72
 294,170 13.82 13.96 13.72 49,400 38,150 0.5
01/06/2015
13.82
 450,160 14.13 14.16 13.82 56,470 101,140 -1.8
29/05/2015
14.13
 595,340 14.33 14.40 14.13 175,230 258,530 -3.4

Chính sách bảo mật | Điều khoản sử dụng |