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)
17/09/2014
19.84
 572,580 20.34 20.51 19.68 3,180 220,000 -13.0
16/09/2014
20.34
 983,500 20.68 20.68 19.84 2,850 316,400 -19.0
15/09/2014
20.68
 853,640 21.18 21.34 20.51 1,800 331,000 -20.6
12/09/2014
21.18
 1,749,180 20.01 21.18 20.01 970 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
20.01
 887,420 19.04 20.01 19.34 500 390,010 -22.9
10/09/2014
19.04
 980,940 18.76 19.18 18.34 31,140 576,470 -36.7
09/09/2014
18.76
 1,593,270 19.73 19.87 18.62 1,850 710,780 -49.0
08/09/2014
19.73
 1,037,460 20.57 20.84 19.73 4,390 424,250 -30.3
05/09/2014
20.57
 488,600 20.57 20.70 20.43 4,950 40,300 -2.6
04/09/2014
20.57
 596,750 20.57 20.57 20.29 77,200 119,530 -3.1
03/09/2014
20.57
 787,200 20.70 21.12 20.57 8,720 123,360 -8.6
29/08/2014
20.70
 943,770 20.15 20.70 20.15 365,650 317,210 3.7
28/08/2014
20.15
 1,142,060 20.57 20.57 19.87 0 370,040 -27.1
27/08/2014
20.57
 1,803,000 19.59 20.70 19.73 7,040 908,180 -65.8
26/08/2014
19.59
 1,421,220 19.18 19.59 18.90 352,500 796,820 -30.7
25/08/2014
19.18
 877,080 18.76 19.31 18.76 101,000 267,160 -11.4
22/08/2014
18.76
 1,036,160 19.04 19.04 18.62 335,860 403,810 -4.6
21/08/2014
19.04
 471,940 18.90 19.18 18.62 24,590 93,340 -4.7
20/08/2014
18.90
 900,260 18.20 19.04 18.20 1,500 336,660 -22.2
19/08/2014
18.20
 668,010 18.62 18.76 18.06 0 337,280 -22.2
18/08/2014
18.62
 800,630 18.20 18.90 18.20 58,800 231,200 -11.5
15/08/2014
18.20
 670,470 18.34 19.31 18.06 30,350 363,620 -22.0
14/08/2014
18.34
 966,730 17.65 18.76 17.93 20,330 231,460 -14.0
13/08/2014
17.65
 2,330,790 16.54 17.65 16.67 155,000 1,704,850 -97.3
12/08/2014
16.54
 304,420 16.67 16.67 16.40 0 147,950 -8.8
11/08/2014
16.67
 523,800 16.67 16.81 16.26 61,100 311,960 -15.0
08/08/2014
16.67
 1,725,520 16.12 17.09 16.12 3,490 2,032,990 -121.1
07/08/2014
16.12
 166,070 16.12 16.40 15.98 100 133,570 -7.7
06/08/2014
16.12
 606,620 15.56 16.40 15.70 135,100 685,990 -32.0
05/08/2014
15.56
 321,450 15.56 15.84 15.56 0 303,210 -17.0
04/08/2014
15.56
 101,030 15.84 15.84 15.56 200 90,650 -5.1
01/08/2014
15.84
 30,380 15.98 15.98 15.70 100 20,320 -1.2
31/07/2014
15.98
 73,480 15.98 15.98 15.84 7,000 70,500 -3.6
30/07/2014
15.98
 101,300 16.40 16.54 15.98 200 80,000 -4.6
29/07/2014
16.40
 8,590 16.26 16.40 16.12 0 2,410 -0.1
28/07/2014
16.26
 89,950 16.40 16.40 15.84 1,900 46,520 -2.6
25/07/2014
16.40
 34,330 16.54 16.67 16.40 1,490 0 0.1
24/07/2014
16.54
 15,180 16.54 16.54 16.40 180,320 185,070 -0.3
23/07/2014
16.54
 21,030 16.40 16.54 16.40 2,150 5,000 -0.2
22/07/2014
16.40
 7,760 16.54 16.67 16.26 210 0 0.0
21/07/2014
16.54
 16,840 16.54 16.67 16.40 220 0 0.0
18/07/2014
16.54
 39,850 16.54 16.54 16.12 7,340 900 0.4
17/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2014
16.54
 1,120 16.40 16.67 16.26 200 0 0.0
16/07/2014
16.40
 28,910 16.40 16.53 16.26 1,760 13,430 -0.7
15/07/2014
16.40
 18,520 16.53 16.67 16.26 2,200 250 0.1
14/07/2014
16.53
 4,020 16.40 16.53 16.40 200 0 0.0
11/07/2014
16.40
 6,230 16.67 16.67 16.40 300 1,100 -0.0
10/07/2014
16.67
 12,690 16.53 16.67 16.26 1,130 0 0.1
09/07/2014
16.53
 28,750 16.53 16.81 16.40 405,190 419,690 -0.9
08/07/2014
16.53
 17,270 16.53 16.53 16.26 100 1,620 -0.1
07/07/2014
16.53
 22,980 16.67 16.81 16.40 1,090 16,290 -0.9
04/07/2014
16.67
 33,720 16.67 16.67 16.53 4,020 1,720 0.1
03/07/2014
16.67
 29,550 16.53 16.67 16.40 0 5,150 -0.3
02/07/2014
16.53
 61,330 16.53 16.67 16.40 7,740 50,000 -2.5
01/07/2014
16.53
 9,630 16.40 16.67 16.40 0 1,200 -0.1
30/06/2014
16.40
 47,860 16.94 16.94 16.40 0 12,640 -0.8
27/06/2014
16.94
 43,330 16.94 16.94 16.67 421,670 421,770 -0.0
26/06/2014
16.94
 33,200 16.67 16.94 16.67 195,000 195,700 -0.0
25/06/2014
16.67
 9,580 16.40 16.67 16.40 0 1,000 -0.1
24/06/2014
16.40
 56,750 16.53 16.53 16.26 0 51,050 -3.1
23/06/2014
16.53
 65,590 16.67 16.94 16.40 1,430 47,170 -2.8
20/06/2014
16.67
 71,590 16.40 16.67 16.40 750 46,790 -2.8
19/06/2014
16.40
 52,280 16.26 16.40 16.12 5,540 20,250 -0.9
18/06/2014
16.26
 25,870 16.40 16.40 16.26 5,500 11,000 -0.3
17/06/2014
16.40
 29,370 16.40 16.53 16.26 99,230 116,110 -1.0
16/06/2014
16.40
 254,250 16.12 16.53 16.12 161,840 207,920 -2.8
13/06/2014
16.12
 15,570 16.26 16.40 16.12 7,630 3,300 0.3
12/06/2014
16.26
 50,860 16.26 16.26 15.99 18,140 34,620 -1.0
11/06/2014
16.26
 23,560 15.71 16.26 15.85 10,710 3,700 0.4
10/06/2014
15.71
 17,180 15.71 15.99 15.71 1,020 10,440 -0.5
09/06/2014
15.71
 41,160 15.71 15.99 15.58 300 25,380 -1.4
06/06/2014
15.71
 35,950 15.99 16.12 15.71 700 32,800 -1.9
05/06/2014
15.99
 32,500 16.12 16.12 15.85 0 30,000 -1.7
04/06/2014
16.12
 157,430 16.40 16.40 15.71 0 143,830 -8.5
03/06/2014
16.40
 27,120 16.40 16.40 16.26 390 22,250 -1.3
02/06/2014
16.40
 24,070 16.40 16.53 16.26 0 16,020 -1.0
30/05/2014
16.40
 44,430 16.26 16.40 16.12 150 24,830 -1.5
29/05/2014
16.26
 7,530 16.26 16.40 16.26 546,600 546,790 -0.0
28/05/2014
16.26
 21,710 16.40 16.40 15.85 950 2,010 -0.1
27/05/2014
16.40
 12,520 16.26 16.40 16.12 5,100 860 0.3
26/05/2014
16.26
 30,340 16.12 16.40 16.12 10,450 100 0.6
23/05/2014
16.12
 76,770 15.44 16.26 15.58 11,000 3,400 0.4
22/05/2014
15.44
 37,030 15.17 15.44 14.89 10,360 400 0.6
21/05/2014
15.17
 50,210 14.62 15.17 14.48 16,120 600 0.8
20/05/2014
14.62
 14,150 14.35 14.62 14.48 6,450 0 0.3
19/05/2014
14.35
 15,760 14.21 14.76 14.21 8,800 900 0.4
16/05/2014
14.21
 59,990 14.48 14.62 14.21 134,934 155,794 -1.1
15/05/2014
14.48
 71,540 14.76 14.89 14.35 8,470 27,260 -1.0
14/05/2014
14.76
 13,590 14.62 14.76 14.48 0 0 0
13/05/2014
14.62
 132,940 14.89 15.03 14.62 276,600 310,000 -1.8
12/05/2014
14.89
 22,920 15.58 15.58 14.89 2,600 0 0.1
09/05/2014
15.58
 37,210 15.03 15.58 14.62 24,250 300 1.3
08/05/2014
15.03
 107,930 15.58 15.58 14.76 44,360 0 2.5
07/05/2014
15.58
 28,690 15.44 15.85 15.58 115,910 0 6.7
06/05/2014
15.44
 24,000 15.58 15.58 15.17 10,300 6,000 0.2
05/05/2014
15.58
 106,920 15.30 15.58 15.30 62,750 49,050 0.8
29/04/2014
15.30
 142,590 14.89 15.44 15.30 85,100 0 4.8
28/04/2014
14.89
 205,400 14.48 15.44 14.89 93,570 600 5.2
25/04/2014
14.48
 257,210 14.21 14.76 14.48 222,450 0 11.9
24/04/2014
14.21
 183,150 14.35 15.17 14.21 30,420 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |