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)
28/05/2015
14.33
 333,580 14.23 14.50 14.03 116,120 3,810 4.7
27/05/2015
14.23
 275,640 14.16 14.30 14.13 103,130 2,000 4.2
26/05/2015
14.16
 839,370 13.82 14.40 13.82 229,990 0 9.6
25/05/2015
13.82
 371,370 13.72 13.99 13.68 46,460 0 1.9
22/05/2015
13.72
 517,680 13.34 13.82 13.27 292,210 0 11.6
21/05/2015
13.34
 314,340 13.31 13.48 13.21 121,970 19,990 4.0
20/05/2015
13.31
 626,770 12.76 13.31 12.76 73,600 14,890 2.2
19/05/2015
12.76
 599,400 12.90 12.93 12.73 176,910 5,030 6.5
18/05/2015
12.90
 391,010 13.41 13.41 12.80 173,680 400 6.6
15/05/2015
13.41
 341,020 13.58 13.65 13.41 83,210 46,860 1.4
14/05/2015
13.58
 547,190 13.89 13.89 13.58 135,790 356,000 -8.8
13/05/2015
13.89
 254,130 13.99 14.06 13.82 340 75,220 -3.0
12/05/2015
13.99
 392,910 14.06 14.13 13.85 5,810 185,260 -7.3
11/05/2015
14.06
 183,820 14.09 14.23 14.06 53,150 38,810 0.6
08/05/2015
14.09
 295,520 14.06 14.23 13.96 88,970 100,860 -0.5
07/05/2015
14.06
 213,430 14.03 14.16 13.96 105,860 25,390 3.3
06/05/2015
14.03
 160,510 14.50 14.61 14.03 49,780 70,000 -0.8
05/05/2015
14.50
 429,320 14.33 14.78 13.99 237,660 3,600 9.9
04/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2015
14.33
 453,340 14.67 14.98 14.16 181,150 10 7.8
27/04/2015
14.67
 225,220 14.74 14.84 14.67 48,760 26,190 1.0
24/04/2015
14.74
 179,430 14.77 14.84 14.74 50,820 0 2.3
23/04/2015
14.77
 158,500 14.97 15.01 14.77 60,070 101,600 -1.8
22/04/2015
14.97
 327,290 15.04 15.04 14.97 213,510 17,430 8.8
21/04/2015
15.04
 147,470 15.04 15.07 15.01 72,900 0 3.3
20/04/2015
15.04
 171,960 15.17 15.17 15.01 68,930 470 3.1
17/04/2015
15.17
 534,880 15.01 15.27 15.01 255,360 61,470 8.8
16/04/2015
15.01
 652,030 15.01 15.11 15.01 337,820 161,320 7.9
15/04/2015
15.01
 295,140 15.07 15.14 15.01 110,390 1,800 4.9
14/04/2015
15.07
 187,780 15.17 15.31 15.07 33,160 9,640 1.1
13/04/2015
15.17
 349,600 14.84 15.17 14.84 135,400 11,320 5.6
10/04/2015
14.84
 194,930 14.81 14.91 14.77 104,770 0 4.7
09/04/2015
14.81
 240,820 14.67 14.81 14.64 61,790 32,700 1.3
08/04/2015
14.67
 328,750 14.71 14.81 14.64 118,120 147,400 -1.3
07/04/2015
14.71
 243,020 14.71 14.77 14.57 111,210 107,020 0.2
06/04/2015
14.71
 188,440 14.81 14.81 14.67 105,000 66,730 1.7
03/04/2015
14.81
 153,720 14.84 14.94 14.71 14,540 0 0.6
02/04/2015
14.84
 197,180 14.67 14.84 14.61 1,000 24,770 -1.0
01/04/2015
14.67
 236,160 15.01 15.11 14.51 10,770 2,870 0.4
31/03/2015
15.01
 351,590 14.84 15.21 14.81 128,470 12,960 5.2
30/03/2015
14.84
 304,150 15.01 15.24 14.84 6,470 81,400 -3.4
27/03/2015
15.01
 398,700 15.17 15.27 14.97 8,240 226,800 -9.9
26/03/2015
15.17
 437,340 15.34 15.34 15.17 1,780 255,500 -11.6
25/03/2015
15.34
 364,990 15.41 15.51 15.34 1,200 280,880 -12.9
24/03/2015
15.41
 554,660 15.51 15.61 15.24 1,200 280,880 -12.9
23/03/2015
15.51
 721,450 16.01 16.01 15.47 3,800 150,000 -6.8
20/03/2015
16.01
 6,603,590 15.84 16.01 15.74 6,330,390 896,090 260.9
19/03/2015
15.84
 568,500 16.17 16.17 15.84 2,200 45,470 -2.1
18/03/2015
16.17
 1,453,580 16.21 16.24 16.11 1,619,030 451,230 56.6
17/03/2015
16.21
 1,138,080 16.31 16.44 16.17 346,090 255,660 4.4
16/03/2015
16.31
 3,054,770 15.41 16.34 16.07 807,560 303,820 24.4
13/03/2015
15.41
 286,200 15.44 15.57 15.41 2,530 60,110 -2.7
12/03/2015
15.44
 272,110 15.34 15.51 15.34 10 56,770 -2.6
11/03/2015
15.34
 562,180 15.47 15.54 15.31 3,050 287,120 -13.1
10/03/2015
15.47
 411,510 15.51 15.61 15.44 1,000 13,480 -0.6
09/03/2015
15.51
 318,630 15.71 15.74 15.51 1,000 1,470 -0.0
06/03/2015
15.71
 404,350 15.74 15.74 15.64 3,000 450 0.1
05/03/2015
15.74
 563,020 15.81 15.94 15.74 200 108,560 -5.1
04/03/2015
15.81
 814,600 15.57 15.87 15.64 111,650 175,370 -3.0
03/03/2015
15.57
 547,740 15.47 15.61 15.41 107,840 112,760 -0.2
02/03/2015
15.47
 278,120 15.57 15.67 15.44 21,090 27,060 -0.3
27/02/2015
15.57
 341,310 15.67 15.77 15.57 19,280 32,270 -0.6
26/02/2015
15.67
 467,120 15.54 15.74 15.54 2,230 95,000 -4.4
25/02/2015
15.54
 800,420 15.44 15.84 15.37 790 224,300 -10.4
24/02/2015
15.44
 680,460 15.14 15.47 15.21 34,460 298,500 -12.2
13/02/2015
15.14
 718,940 15.21 15.27 15.14 178,580 382,920 -9.3
12/02/2015
15.21
 462,140 15.17 15.34 15.17 128,500 165,320 -1.7
11/02/2015
15.17
 515,300 15.01 15.31 15.01 95,000 105,350 -0.5
10/02/2015
15.01
 508,930 15.04 15.07 14.97 83,480 68,310 0.7
09/02/2015
15.04
 649,540 15.21 15.27 15.01 129,400 128,210 0.1
06/02/2015
15.21
 432,450 15.24 15.34 15.21 104,500 91,170 0.6
05/02/2015
15.24
 470,430 15.17 15.41 15.21 109,740 109,750 -0.0
04/02/2015
15.17
 578,990 15.01 15.24 15.01 100,850 216,260 -5.2
03/02/2015
15.01
 1,140,830 15.51 15.67 15.01 113,010 223,980 -5.2
02/02/2015
15.51
 771,530 15.54 15.81 15.47 125,280 306,460 -8.5
30/01/2015
15.54
 1,579,660 15.94 15.94 15.54 176,820 376,760 -9.4
29/01/2015
15.94
 1,107,810 16.34 16.34 15.94 8,510 195,060 -9.0
28/01/2015
16.34
 2,090,610 16.61 17.34 16.34 58,990 280,970 -11.2
27/01/2015
16.61
 5,408,290 15.54 16.61 15.64 22,000 1,657,900 -81.0
26/01/2015
15.54
 848,780 15.04 15.77 15.07 500 220,790 -10.2
23/01/2015
15.04
 943,460 14.91 15.21 14.91 430 221,610 -10.0
22/01/2015
14.91
 533,410 15.17 15.17 14.84 26,090 139,060 -5.1
21/01/2015
15.17
 1,304,450 15.54 15.61 15.01 253,530 514,320 -12.0
20/01/2015
15.54
 1,125,060 15.84 15.84 15.37 426,430 684,280 -12.0
19/01/2015
15.84
 665,400 15.97 16.01 15.77 402,190 248,450 7.3
16/01/2015
15.97
 685,380 15.84 16.01 15.74 323,540 141,380 8.7
15/01/2015
15.84
 934,960 15.87 16.01 15.74 402,150 591,290 -9.0
14/01/2015
15.87
 1,245,440 15.77 16.17 15.81 315,960 429,940 -5.5
13/01/2015
15.77
 459,270 15.64 15.91 15.34 59,640 24,940 1.6
12/01/2015
15.64
 687,070 15.84 16.11 15.64 200 416,270 -19.8
09/01/2015
15.84
 1,911,230 15.91 16.01 15.77 50,790 736,620 -32.6
08/01/2015
15.91
 2,931,050 16.17 16.31 15.74 115,020 1,589,530 -70.6
07/01/2015
16.17
 2,082,150 16.67 16.67 16.17 164,330 919,040 -37.3
06/01/2015
16.67
 1,410,380 16.84 16.84 16.44 210,050 686,540 -23.7
05/01/2015
16.84
 1,921,360 16.64 17.01 16.67 137,000 560,570 -21.4
31/12/2014
16.64
 1,724,800 16.41 16.64 16.41 228,380 300 11.3
30/12/2014
16.41
 1,079,290 16.34 16.47 16.34 252,740 100 12.4
29/12/2014
16.34
 1,308,830 16.27 16.44 16.14 353,820 50,200 14.8
26/12/2014
16.27
 890,780 16.07 16.44 15.97 425,810 10,000 20.2
25/12/2014
16.07
 248,680 16.47 16.47 16.07 3,270 0 0.2
24/12/2014
16.47
 313,890 16.57 16.67 16.41 1,610 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |