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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |