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)
28/04/2014
15.25
 205,400 14.83 15.81 15.25 93,570 600 5.2
25/04/2014
14.83
 257,210 14.55 15.11 14.83 222,450 0 11.9
24/04/2014
14.55
 183,150 14.69 15.53 14.55 30,420 0 1.7
23/04/2014
14.69
 85,950 14.83 15.25 14.69 73,520 1,110 3.8
22/04/2014
14.83
 268,010 14.97 15.39 14.69 213,610 1,000 11.4
21/04/2014
14.97
 148,670 15.25 16.09 14.83 108,100 0 5.8
18/04/2014
15.25
 123,920 16.37 16.65 15.25 48,390 0 2.7
17/04/2014
16.37
 98,890 15.95 16.65 15.95 79,140 33,850 2.6
16/04/2014
15.95
 173,690 15.95 16.23 15.95 189,350 66,350 7.0
15/04/2014
15.95
 204,780 16.37 16.65 15.95 180,930 960 10.5
14/04/2014
16.37
 52,950 16.37 16.51 15.81 49,740 0 2.9
11/04/2014
16.37
 256,330 16.09 16.37 15.11 112,270 215,470 -5.7
10/04/2014
16.09
 306,510 17.21 17.21 16.09 104,350 200,000 -5.6
08/04/2014
17.21
 47,910 17.35 17.35 17.07 228,220 530 14.0
07/04/2014
17.35
 65,300 17.35 17.35 17.21 257,220 208,100 3.0
04/04/2014
17.35
 88,690 17.21 17.49 17.21 81,580 52,910 1.8
03/04/2014
17.21
 41,640 17.49 17.63 17.21 33,640 10,000 1.5
02/04/2014
17.49
 51,780 17.63 17.63 17.35 25,000 6,000 1.2
01/04/2014
17.63
 41,840 17.91 17.91 17.35 311,000 155,000 9.9
31/03/2014
17.91
 138,360 17.35 18.05 17.35 1,278,180 57,120 77.5
28/03/2014
17.35
 82,810 16.93 17.35 16.93 3,000 150 0.2
27/03/2014
16.93
 52,860 17.21 17.21 16.93 108,650 101,800 0.4
26/03/2014
17.21
 34,720 17.21 17.35 17.07 430,190 261,000 10.5
25/03/2014
17.21
 88,070 16.65 17.35 16.51 4,430 6,710 -0.1
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2014
16.65
 68,370 15.95 16.65 16.23 25,340 2,670 1.3
21/03/2014
15.95
 90,750 15.95 16.36 15.81 79,310 0 4.6
20/03/2014
15.95
 48,650 16.09 16.22 15.95 12,240 0 0.7
19/03/2014
16.09
 34,220 15.95 16.50 15.95 18,050 0 1.1
18/03/2014
15.95
 40,570 16.22 16.22 15.95 8,600 2,820 0.3
17/03/2014
16.22
 51,930 16.50 16.64 16.22 7,510 1,470 0.4
14/03/2014
16.50
 36,970 16.50 16.64 16.36 7,000 0 0.4
13/03/2014
16.50
 59,990 16.77 16.77 16.36 427,500 420,000 0.4
12/03/2014
16.77
 149,060 16.77 16.91 16.50 292,790 0 17.9
11/03/2014
16.77
 80,410 16.36 16.77 16.22 23,680 2,520 1.3
10/03/2014
16.36
 154,830 16.22 16.50 16.09 264,680 7,900 15.3
07/03/2014
16.22
 100,160 15.95 16.22 15.67 30,320 21,000 0.5
06/03/2014
15.95
 41,510 15.95 16.36 15.67 292,300 27,000 15.4
05/03/2014
15.95
 189,300 15.40 16.36 15.40 43,910 110,830 -3.8
04/03/2014
15.40
 19,370 15.67 15.67 15.12 2,450 2,640 -0.0
03/03/2014
15.67
 33,460 15.67 15.95 14.99 11,400 15,700 -0.2
28/02/2014
15.67
 61,460 15.67 15.95 15.54 16,200 36,520 -1.2
27/02/2014
15.67
 40,980 16.22 16.22 15.67 11,400 21,700 -0.6
26/02/2014
16.22
 34,030 16.22 16.36 16.09 111,400 0 6.6
25/02/2014
16.22
 89,840 16.22 16.36 15.95 253,820 246,810 0.4
24/02/2014
16.22
 46,650 16.64 16.64 16.22 319,490 331,350 -0.7
21/02/2014
16.64
 115,890 16.50 16.77 15.95 69,210 11,470 3.5
20/02/2014
16.50
 99,110 16.64 16.77 16.22 54,520 1,480 3.2
19/02/2014
16.64
 70,230 16.91 16.91 16.64 137,910 13,000 7.6
18/02/2014
16.91
 57,640 16.91 16.91 16.50 114,460 650 6.9
17/02/2014
16.91
 56,480 17.05 17.05 16.64 1,200 2,050 -0.1
14/02/2014
17.05
 68,490 17.19 17.32 17.05 55,550 3,980 3.2
13/02/2014
17.19
 60,450 17.05 17.19 16.77 47,230 20,000 1.7
12/02/2014
17.05
 80,520 17.05 17.19 16.91 50,010 3,230 2.9
11/02/2014
17.05
 122,150 17.32 17.46 17.05 100 0 0.0
10/02/2014
17.32
 184,740 17.60 17.87 17.05 355,760 321,920 2.1
07/02/2014
17.60
 311,040 16.50 17.60 17.46 1,462,760 1,301,160 10.3
06/02/2014
16.50
 153,190 15.54 16.50 16.50 142,530 94,790 2.9
27/01/2014
15.54
 81,010 15.40 15.95 15.12 1,690 8,360 -0.4
24/01/2014
15.40
 165,670 15.81 15.95 15.26 0 102,910 -5.8
23/01/2014
15.81
 131,790 14.85 15.81 14.85 40,000 41,400 -0.1
22/01/2014
14.85
 203,490 14.44 15.12 14.16 1,740 8,422,130 -435.4
21/01/2014
14.44
 80,550 13.64 14.57 13.64 350 1,690 -0.1
20/01/2014
13.64
 21,380 13.72 13.72 13.61 300 0 0.0
17/01/2014
13.72
 18,220 13.67 13.75 13.56 10 0 0.0
16/01/2014
13.67
 27,590 13.67 13.72 13.58 380 1,710 -0.1
15/01/2014
13.67
 37,700 13.69 13.69 13.56 399,294 399,674 -0.0
14/01/2014
13.69
 28,240 13.69 13.72 13.56 33,960 34,260 -0.0
13/01/2014
13.69
 26,470 13.67 13.75 13.67 1,120 0 0.1
10/01/2014
13.67
 43,410 13.67 13.69 13.64 40,770 41,160 -0.0
09/01/2014
13.67
 54,340 13.64 13.69 13.61 249,900 249,900 0
08/01/2014
13.64
 19,270 13.61 13.69 13.47 100,000 100,000 0
07/01/2014
13.61
 38,380 13.58 13.75 13.58 1,120 1,120 0.0
06/01/2014
13.58
 13,150 13.61 13.75 13.56 0 0 0
03/01/2014
13.61
 22,880 13.89 13.89 13.61 0 0 0
02/01/2014
13.89
 28,660 14.02 14.02 13.72 0 0 0
31/12/2013
14.02
 52,990 13.72 14.02 13.61 0 1,120 -0.1
30/12/2013
13.72
 15,520 13.75 13.75 13.61 360 0 0.0
27/12/2013
13.75
 14,200 13.89 13.89 13.61 0 0 0
26/12/2013
13.89
 10,350 13.89 13.89 13.67 700 0 0.0
25/12/2013
13.89
 21,610 13.89 13.89 13.75 3,650 0 0.2
24/12/2013
13.89
 51,830 13.89 14.02 13.75 175,030 150,360 1.3
23/12/2013
13.89
 52,560 13.75 14.02 13.72 5,300 0 0.3
20/12/2013
13.75
 43,900 13.89 13.89 13.75 0 650 -0.0
19/12/2013
13.89
 48,550 14.02 14.02 13.75 0 3,700 -0.2
18/12/2013
14.02
 57,160 14.16 14.16 13.75 0 13,250 -0.7
17/12/2013
14.16
 81,090 14.16 14.16 13.75 0 19,500 -1.0
16/12/2013
14.16
 63,800 14.16 14.16 13.75 0 70 -0.0
13/12/2013
14.16
 48,350 14.02 14.16 13.75 50,000 57,710 -0.4
12/12/2013
14.02
 38,400 13.89 14.02 13.75 23,000 29,600 -0.3
11/12/2013
13.89
 45,500 13.89 13.89 13.64 3,700 1,980 0.1
10/12/2013
13.89
 52,730 13.89 13.89 13.75 0 300 -0.0
09/12/2013
13.89
 89,410 13.56 13.89 13.61 47,810 48,730 -0.0
06/12/2013
13.56
 25,450 13.58 13.67 13.47 2,560 0 0.1
05/12/2013
13.58
 20,370 13.58 13.67 13.47 0 3,700 -0.2
04/12/2013
13.58
 15,070 13.56 13.75 13.47 100,500 100,000 0.0
03/12/2013
13.56
 28,030 13.53 13.75 13.47 100,000 100,000 0
02/12/2013
13.53
 44,950 13.45 13.75 13.45 46,764 39,324 0.4
29/11/2013
13.45
 26,780 13.56 13.56 13.45 100,000 100,000 0
28/11/2013
13.56
 43,430 13.53 13.58 13.47 5,120 500 0.2
27/11/2013
13.53
 22,890 13.47 13.56 13.45 763,888 759,088 0.2

Chính sách bảo mật | Điều khoản sử dụng |