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)
15/07/2015
16.21
 539,780 16.49 16.56 16.21 38,490 18,070 1.0
14/07/2015
16.49
 1,201,190 16.21 16.77 16.28 66,780 460,360 -18.5
13/07/2015
16.21
 1,109,170 16.00 16.35 16.07 10,870 544,280 -24.8
10/07/2015
16.00
 1,920,380 15.41 16.39 15.44 93,690 882,900 -36.1
09/07/2015
15.41
 1,401,230 15.09 15.55 14.99 468,033 782,483 -13.9
08/07/2015
15.09
 860,700 15.30 15.30 15.06 201,370 376,010 -7.6
07/07/2015
15.30
 1,057,960 15.03 15.44 15.03 401,720 175,140 9.9
06/07/2015
15.03
 672,090 14.99 15.06 14.05 218,450 485,890 -11.4
03/07/2015
14.99
 338,080 15.06 15.16 14.92 86,460 128,600 -1.8
02/07/2015
15.06
 527,220 14.96 15.16 14.99 373,840 376,830 -0.1
01/07/2015
14.96
 220,860 14.96 15.06 14.89 62,380 85,440 -1.0
30/06/2015
14.96
 506,510 15.13 15.13 14.96 205,600 7,120 8.6
29/06/2015
15.13
 515,520 15.03 15.16 14.96 187,130 0 8.1
26/06/2015
15.03
 856,150 15.37 15.48 15.03 360,520 101,080 11.4
25/06/2015
15.37
 411,340 15.37 15.41 15.20 275,180 100,300 7.7
24/06/2015
15.37
 647,070 15.27 15.44 15.20 378,460 260,370 5.2
23/06/2015
15.27
 560,880 15.16 15.62 15.06 207,470 205,690 0.1
22/06/2015
15.16
 464,650 14.71 15.16 14.92 204,730 1,470 8.8
19/06/2015
14.71
 1,091,100 15.06 15.13 14.71 168,650 839,810 -28.2
18/06/2015
15.06
 166,200 15.03 15.13 15.03 40,200 6,940 1.4
17/06/2015
15.03
 310,680 15.23 15.23 14.92 5,140 2,010 0.1
16/06/2015
15.23
 320,780 15.55 15.55 15.23 2,000 8,080 -0.3
15/06/2015
15.55
 725,490 15.30 15.69 15.37 142,690 339,840 -8.7
12/06/2015
15.30
 906,930 14.99 15.69 14.99 129,670 337,950 -9.2
11/06/2015
14.99
 624,900 14.92 15.16 14.85 290 43,370 -1.8
10/06/2015
14.92
 521,770 15.16 15.20 14.92 31,850 171,890 -6.0
09/06/2015
15.16
 1,512,820 14.33 15.30 14.36 410 143,350 -6.3
08/06/2015
14.33
 1,114,630 13.94 14.71 13.80 146,780 293,180 -5.8
05/06/2015
13.94
 318,030 13.91 14.01 13.84 60,500 125,360 -2.6
04/06/2015
13.91
 242,100 13.77 13.91 13.70 47,690 50,000 -0.1
03/06/2015
13.77
 630,630 14.05 14.12 13.73 165,020 471,910 -12.1
02/06/2015
14.05
 294,170 14.15 14.29 14.05 49,400 38,150 0.5
01/06/2015
14.15
 450,160 14.47 14.50 14.15 56,470 101,140 -1.8
29/05/2015
14.47
 595,340 14.68 14.75 14.47 175,230 258,530 -3.4
28/05/2015
14.68
 333,580 14.57 14.85 14.36 116,120 3,810 4.7
27/05/2015
14.57
 275,640 14.50 14.64 14.47 103,130 2,000 4.2
26/05/2015
14.50
 839,370 14.15 14.75 14.15 229,990 0 9.6
25/05/2015
14.15
 371,370 14.05 14.33 14.01 46,460 0 1.9
22/05/2015
14.05
 517,680 13.66 14.15 13.59 292,210 0 11.6
21/05/2015
13.66
 314,340 13.63 13.80 13.52 121,970 19,990 4.0
20/05/2015
13.63
 626,770 13.07 13.63 13.07 73,600 14,890 2.2
19/05/2015
13.07
 599,400 13.21 13.24 13.03 176,910 5,030 6.5
18/05/2015
13.21
 391,010 13.73 13.73 13.10 173,680 400 6.6
15/05/2015
13.73
 341,020 13.91 13.98 13.73 83,210 46,860 1.4
14/05/2015
13.91
 547,190 14.22 14.22 13.91 135,790 356,000 -8.8
13/05/2015
14.22
 254,130 14.33 14.40 14.15 340 75,220 -3.0
12/05/2015
14.33
 392,910 14.40 14.47 14.19 5,810 185,260 -7.3
11/05/2015
14.40
 183,820 14.43 14.57 14.40 53,150 38,810 0.6
08/05/2015
14.43
 295,520 14.40 14.57 14.29 88,970 100,860 -0.5
07/05/2015
14.40
 213,430 14.36 14.50 14.29 105,860 25,390 3.3
06/05/2015
14.36
 160,510 14.85 14.96 14.36 49,780 70,000 -0.8
05/05/2015
14.85
 429,320 14.68 15.13 14.33 237,660 3,600 9.9
04/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2015
14.68
 453,340 15.03 15.34 14.50 181,150 10 7.8
27/04/2015
15.03
 225,220 15.09 15.20 15.03 48,760 26,190 1.0
24/04/2015
15.09
 179,430 15.13 15.20 15.09 50,820 0 2.3
23/04/2015
15.13
 158,500 15.33 15.37 15.13 60,070 101,600 -1.8
22/04/2015
15.33
 327,290 15.40 15.40 15.33 213,510 17,430 8.8
21/04/2015
15.40
 147,470 15.40 15.43 15.37 72,900 0 3.3
20/04/2015
15.40
 171,960 15.54 15.54 15.37 68,930 470 3.1
17/04/2015
15.54
 534,880 15.37 15.64 15.37 255,360 61,470 8.8
16/04/2015
15.37
 652,030 15.37 15.47 15.37 337,820 161,320 7.9
15/04/2015
15.37
 295,140 15.43 15.50 15.37 110,390 1,800 4.9
14/04/2015
15.43
 187,780 15.54 15.67 15.43 33,160 9,640 1.1
13/04/2015
15.54
 349,600 15.20 15.54 15.20 135,400 11,320 5.6
10/04/2015
15.20
 194,930 15.16 15.26 15.13 104,770 0 4.7
09/04/2015
15.16
 240,820 15.03 15.16 14.99 61,790 32,700 1.3
08/04/2015
15.03
 328,750 15.06 15.16 14.99 118,120 147,400 -1.3
07/04/2015
15.06
 243,020 15.06 15.13 14.92 111,210 107,020 0.2
06/04/2015
15.06
 188,440 15.16 15.16 15.03 105,000 66,730 1.7
03/04/2015
15.16
 153,720 15.20 15.30 15.06 14,540 0 0.6
02/04/2015
15.20
 197,180 15.03 15.20 14.96 1,000 24,770 -1.0
01/04/2015
15.03
 236,160 15.37 15.47 14.85 10,770 2,870 0.4
31/03/2015
15.37
 351,590 15.20 15.57 15.16 128,470 12,960 5.2
30/03/2015
15.20
 304,150 15.37 15.61 15.20 6,470 81,400 -3.4
27/03/2015
15.37
 398,700 15.54 15.64 15.33 8,240 226,800 -9.9
26/03/2015
15.54
 437,340 15.71 15.71 15.54 1,780 255,500 -11.6
25/03/2015
15.71
 364,990 15.78 15.88 15.71 1,200 280,880 -12.9
24/03/2015
15.78
 554,660 15.88 15.98 15.61 1,200 280,880 -12.9
23/03/2015
15.88
 721,450 16.39 16.39 15.84 3,800 150,000 -6.8
20/03/2015
16.39
 6,603,590 16.22 16.39 16.12 6,330,390 896,090 260.9
19/03/2015
16.22
 568,500 16.56 16.56 16.22 2,200 45,470 -2.1
18/03/2015
16.56
 1,453,580 16.60 16.63 16.49 1,619,030 451,230 56.6
17/03/2015
16.60
 1,138,080 16.70 16.83 16.56 346,090 255,660 4.4
16/03/2015
16.70
 3,054,770 15.78 16.73 16.46 807,560 303,820 24.4
13/03/2015
15.78
 286,200 15.81 15.95 15.78 2,530 60,110 -2.7
12/03/2015
15.81
 272,110 15.71 15.88 15.71 10 56,770 -2.6
11/03/2015
15.71
 562,180 15.84 15.91 15.67 3,050 287,120 -13.1
10/03/2015
15.84
 411,510 15.88 15.98 15.81 1,000 13,480 -0.6
09/03/2015
15.88
 318,630 16.08 16.12 15.88 1,000 1,470 -0.0
06/03/2015
16.08
 404,350 16.12 16.12 16.02 3,000 450 0.1
05/03/2015
16.12
 563,020 16.19 16.32 16.12 200 108,560 -5.1
04/03/2015
16.19
 814,600 15.95 16.25 16.02 111,650 175,370 -3.0
03/03/2015
15.95
 547,740 15.84 15.98 15.78 107,840 112,760 -0.2
02/03/2015
15.84
 278,120 15.95 16.05 15.81 21,090 27,060 -0.3
27/02/2015
15.95
 341,310 16.05 16.15 15.95 19,280 32,270 -0.6
26/02/2015
16.05
 467,120 15.91 16.12 15.91 2,230 95,000 -4.4
25/02/2015
15.91
 800,420 15.81 16.22 15.74 790 224,300 -10.4
24/02/2015
15.81
 680,460 15.50 15.84 15.57 34,460 298,500 -12.2
13/02/2015
15.50
 718,940 15.57 15.64 15.50 178,580 382,920 -9.3
12/02/2015
15.57
 462,140 15.54 15.71 15.54 128,500 165,320 -1.7

Chính sách bảo mật | Điều khoản sử dụng |