CTCP Tập đoàn KIDO (kdc)

45.50
-0.45
(-0.98%)
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
(2026-04-06) 		-2.45 -5.06% 9,092,200 -322,603 -0.5
41.60
48.85
45.50
2 tháng
(2026-03-06) 		-4.35 -8.65% 13,242,200 -907,703 -29.5
41.60
51.30
45.50
3 tháng
(2026-02-04) 		-6.75 -12.81% 18,603,800 -1,041,103 -36.1
41.60
52.70
45.50
6 tháng
(2025-11-06) 		-4.44 -8.82% 34,378,000 -810,303 -24.3
41.60
52.80
45.50
12 tháng
(2025-05-12) 		-8.74 -15.98% 87,659,600 -4,229,785 -206.4
41.60
57.62
45.50
24 tháng
(2024-05-15) 		-11.56 -20.09% 236,367,400 -14,981,145 -788.2
41.60
60.03
45.50
36 tháng
(2023-05-22) 		-10.38 -18.43% 448,577,200 -18,943,748 -1,034.1
41.60
60.03
45.50
60 tháng
(2021-05-31) 		2.29 5.25% 1,199,507,300 -29,974,028 -1,563.3
41.60
61.22
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
15.16
 1,548,060 15.11 15.28 14.93 2,200 196,040 -5.0
27/11/2015
15.11
 1,080,820 15.05 15.34 15.05 2,160 633,410 -16.5
26/11/2015
15.05
 1,310,880 14.87 15.16 14.76 10,000 245,200 -6.1
25/11/2015
14.87
 2,014,480 14.58 14.93 14.58 5,000 282,240 -7.0
24/11/2015
14.58
 1,355,040 14.64 14.93 14.58 5,000 244,280 -6.0
23/11/2015
14.64
 1,262,880 14.64 14.87 14.52 14,090 252,010 -6.0
20/11/2015
14.64
 943,050 14.70 14.81 14.64 200 6,290 -0.2
19/11/2015
14.70
 1,214,000 14.70 14.87 14.58 1,300 245,780 -6.2
18/11/2015
14.70
 1,886,120 14.29 14.81 14.41 10,000 395,140 -9.7
17/11/2015
14.29
 2,283,340 13.71 14.35 13.82 40 455,500 -11.1
16/11/2015
13.71
 435,930 13.71 13.82 13.65 34,340 100,000 -1.5
13/11/2015
13.71
 560,510 13.71 13.82 13.65 2,500 185,480 -4.3
12/11/2015
13.71
 508,130 13.65 13.77 13.59 6,600 148,860 -3.3
11/11/2015
13.65
 387,280 13.71 13.88 13.65 4,100 165,720 -3.8
10/11/2015
13.71
 620,840 13.71 13.88 13.65 6,150 355,960 -8.2
09/11/2015
13.71
 535,770 13.71 13.88 13.71 23,680 149,160 -3.0
06/11/2015
13.71
 442,580 13.77 13.88 13.71 1,030 119,490 -2.8
05/11/2015
13.77
 609,480 13.88 13.88 13.65 8,750 169,900 -3.8
04/11/2015
13.88
 557,120 13.94 14.12 13.88 46,670 289,140 -5.8
03/11/2015
13.94
 765,250 13.88 14.00 13.77 21,910 230,770 -5.0
02/11/2015
13.88
 1,350,630 13.59 14.12 13.65 13,580 557,830 -13.0
30/10/2015
13.59
 665,980 13.42 13.82 13.42 2,470 303,000 -7.0
29/10/2015
13.42
 308,390 13.53 13.65 13.42 4,010 202,380 -4.6
28/10/2015
13.53
 418,640 13.53 13.71 13.47 3,100 135,530 -3.1
27/10/2015
13.53
 202,900 13.59 13.71 13.47 8,200 2,740 0.1
26/10/2015
13.59
 358,930 13.82 13.82 13.59 57,880 111,580 -1.3
23/10/2015
13.82
 286,940 14.00 14.06 13.82 800 100,200 -2.4
22/10/2015
14.00
 241,880 14.00 14.00 13.88 27,250 6,500 0.5
21/10/2015
14.00
 467,540 14.00 14.06 13.88 3,920 150,000 -3.5
20/10/2015
14.00
 728,150 14.17 14.23 14.00 900 133,550 -3.2
19/10/2015
14.17
 254,410 14.17 14.29 14.17 28,880 1,520 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |