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)
22/09/2014
20.32
 432,310 21.17 21.17 20.32 104,890 38,360 4.0
19/09/2014
21.17
 6,945,350 19.98 21.17 20.15 7,550,000 2,000,740 343.2
18/09/2014
19.98
 558,570 20.32 20.49 19.64 74,600 222,380 -8.7
17/09/2014
20.32
 572,580 20.83 21.00 20.15 3,180 220,000 -13.0
16/09/2014
20.83
 983,500 21.17 21.17 20.32 2,850 316,400 -19.0
15/09/2014
21.17
 853,640 21.68 21.85 21.00 1,800 331,000 -20.6
12/09/2014
21.68
 1,749,180 20.49 21.68 20.49 970 1,044,420 -64.7
11/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/09/2014
20.49
 887,420 19.49 20.49 19.81 500 390,010 -22.9
10/09/2014
19.49
 980,940 19.21 19.64 18.78 31,140 576,470 -36.7
09/09/2014
19.21
 1,593,270 20.20 20.35 19.07 1,850 710,780 -49.0
08/09/2014
20.20
 1,037,460 21.06 21.34 20.20 4,390 424,250 -30.3
05/09/2014
21.06
 488,600 21.06 21.20 20.92 4,950 40,300 -2.6
04/09/2014
21.06
 596,750 21.06 21.06 20.77 77,200 119,530 -3.1
03/09/2014
21.06
 787,200 21.20 21.63 21.06 8,720 123,360 -8.6
29/08/2014
21.20
 943,770 20.63 21.20 20.63 365,650 317,210 3.7
28/08/2014
20.63
 1,142,060 21.06 21.06 20.35 0 370,040 -27.1
27/08/2014
21.06
 1,803,000 20.06 21.20 20.20 7,040 908,180 -65.8
26/08/2014
20.06
 1,421,220 19.64 20.06 19.35 352,500 796,820 -30.7
25/08/2014
19.64
 877,080 19.21 19.78 19.21 101,000 267,160 -11.4
22/08/2014
19.21
 1,036,160 19.49 19.49 19.07 335,860 403,810 -4.6
21/08/2014
19.49
 471,940 19.35 19.64 19.07 24,590 93,340 -4.7
20/08/2014
19.35
 900,260 18.64 19.49 18.64 1,500 336,660 -22.2
19/08/2014
18.64
 668,010 19.07 19.21 18.50 0 337,280 -22.2
18/08/2014
19.07
 800,630 18.64 19.35 18.64 58,800 231,200 -11.5
15/08/2014
18.64
 670,470 18.78 19.78 18.50 30,350 363,620 -22.0
14/08/2014
18.78
 966,730 18.07 19.21 18.35 20,330 231,460 -14.0
13/08/2014
18.07
 2,330,790 16.93 18.07 17.07 155,000 1,704,850 -97.3
12/08/2014
16.93
 304,420 17.07 17.07 16.79 0 147,950 -8.8
11/08/2014
17.07
 523,800 17.07 17.22 16.65 61,100 311,960 -15.0
08/08/2014
17.07
 1,725,520 16.50 17.50 16.50 3,490 2,032,990 -121.1
07/08/2014
16.50
 166,070 16.50 16.79 16.36 100 133,570 -7.7
06/08/2014
16.50
 606,620 15.94 16.79 16.08 135,100 685,990 -32.0
05/08/2014
15.94
 321,450 15.94 16.22 15.94 0 303,210 -17.0
04/08/2014
15.94
 101,030 16.22 16.22 15.94 200 90,650 -5.1
01/08/2014
16.22
 30,380 16.36 16.36 16.08 100 20,320 -1.2
31/07/2014
16.36
 73,480 16.36 16.36 16.22 7,000 70,500 -3.6
30/07/2014
16.36
 101,300 16.79 16.93 16.36 200 80,000 -4.6
29/07/2014
16.79
 8,590 16.65 16.79 16.50 0 2,410 -0.1
28/07/2014
16.65
 89,950 16.79 16.79 16.22 1,900 46,520 -2.6
25/07/2014
16.79
 34,330 16.93 17.07 16.79 1,490 0 0.1
24/07/2014
16.93
 15,180 16.93 16.93 16.79 180,320 185,070 -0.3
23/07/2014
16.93
 21,030 16.79 16.93 16.79 2,150 5,000 -0.2
22/07/2014
16.79
 7,760 16.93 17.07 16.65 210 0 0.0
21/07/2014
16.93
 16,840 16.93 17.07 16.79 220 0 0.0
18/07/2014
16.93
 39,850 16.93 16.93 16.50 7,340 900 0.4
17/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2014
16.93
 1,120 16.79 17.07 16.65 200 0 0.0
16/07/2014
16.79
 28,910 16.79 16.93 16.65 1,760 13,430 -0.7
15/07/2014
16.79
 18,520 16.93 17.07 16.65 2,200 250 0.1
14/07/2014
16.93
 4,020 16.79 16.93 16.79 200 0 0.0
11/07/2014
16.79
 6,230 17.07 17.07 16.79 300 1,100 -0.0
10/07/2014
17.07
 12,690 16.93 17.07 16.65 1,130 0 0.1
09/07/2014
16.93
 28,750 16.93 17.21 16.79 405,190 419,690 -0.9
08/07/2014
16.93
 17,270 16.93 16.93 16.65 100 1,620 -0.1
07/07/2014
16.93
 22,980 17.07 17.21 16.79 1,090 16,290 -0.9
04/07/2014
17.07
 33,720 17.07 17.07 16.93 4,020 1,720 0.1
03/07/2014
17.07
 29,550 16.93 17.07 16.79 0 5,150 -0.3
02/07/2014
16.93
 61,330 16.93 17.07 16.79 7,740 50,000 -2.5
01/07/2014
16.93
 9,630 16.79 17.07 16.79 0 1,200 -0.1
30/06/2014
16.79
 47,860 17.35 17.35 16.79 0 12,640 -0.8
27/06/2014
17.35
 43,330 17.35 17.35 17.07 421,670 421,770 -0.0
26/06/2014
17.35
 33,200 17.07 17.35 17.07 195,000 195,700 -0.0
25/06/2014
17.07
 9,580 16.79 17.07 16.79 0 1,000 -0.1
24/06/2014
16.79
 56,750 16.93 16.93 16.65 0 51,050 -3.1
23/06/2014
16.93
 65,590 17.07 17.35 16.79 1,430 47,170 -2.8
20/06/2014
17.07
 71,590 16.79 17.07 16.79 750 46,790 -2.8
19/06/2014
16.79
 52,280 16.65 16.79 16.51 5,540 20,250 -0.9
18/06/2014
16.65
 25,870 16.79 16.79 16.65 5,500 11,000 -0.3
17/06/2014
16.79
 29,370 16.79 16.93 16.65 99,230 116,110 -1.0
16/06/2014
16.79
 254,250 16.51 16.93 16.51 161,840 207,920 -2.8
13/06/2014
16.51
 15,570 16.65 16.79 16.51 7,630 3,300 0.3
12/06/2014
16.65
 50,860 16.65 16.65 16.37 18,140 34,620 -1.0
11/06/2014
16.65
 23,560 16.09 16.65 16.23 10,710 3,700 0.4
10/06/2014
16.09
 17,180 16.09 16.37 16.09 1,020 10,440 -0.5
09/06/2014
16.09
 41,160 16.09 16.37 15.95 300 25,380 -1.4
06/06/2014
16.09
 35,950 16.37 16.51 16.09 700 32,800 -1.9
05/06/2014
16.37
 32,500 16.51 16.51 16.23 0 30,000 -1.7
04/06/2014
16.51
 157,430 16.79 16.79 16.09 0 143,830 -8.5
03/06/2014
16.79
 27,120 16.79 16.79 16.65 390 22,250 -1.3
02/06/2014
16.79
 24,070 16.79 16.93 16.65 0 16,020 -1.0
30/05/2014
16.79
 44,430 16.65 16.79 16.51 150 24,830 -1.5
29/05/2014
16.65
 7,530 16.65 16.79 16.65 546,600 546,790 -0.0
28/05/2014
16.65
 21,710 16.79 16.79 16.23 950 2,010 -0.1
27/05/2014
16.79
 12,520 16.65 16.79 16.51 5,100 860 0.3
26/05/2014
16.65
 30,340 16.51 16.79 16.51 10,450 100 0.6
23/05/2014
16.51
 76,770 15.81 16.65 15.95 11,000 3,400 0.4
22/05/2014
15.81
 37,030 15.53 15.81 15.25 10,360 400 0.6
21/05/2014
15.53
 50,210 14.97 15.53 14.83 16,120 600 0.8
20/05/2014
14.97
 14,150 14.69 14.97 14.83 6,450 0 0.3
19/05/2014
14.69
 15,760 14.55 15.11 14.55 8,800 900 0.4
16/05/2014
14.55
 59,990 14.83 14.97 14.55 134,934 155,794 -1.1
15/05/2014
14.83
 71,540 15.11 15.25 14.69 8,470 27,260 -1.0
14/05/2014
15.11
 13,590 14.97 15.11 14.83 0 0 0
13/05/2014
14.97
 132,940 15.25 15.39 14.97 276,600 310,000 -1.8
12/05/2014
15.25
 22,920 15.95 15.95 15.25 2,600 0 0.1
09/05/2014
15.95
 37,210 15.39 15.95 14.97 24,250 300 1.3
08/05/2014
15.39
 107,930 15.95 15.95 15.11 44,360 0 2.5
07/05/2014
15.95
 28,690 15.81 16.23 15.95 115,910 0 6.7
06/05/2014
15.81
 24,000 15.95 15.95 15.53 10,300 6,000 0.2
05/05/2014
15.95
 106,920 15.67 15.95 15.67 62,750 49,050 0.8
29/04/2014
15.67
 142,590 15.25 15.81 15.67 85,100 0 4.8

Chính sách bảo mật | Điều khoản sử dụng |