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)
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
23/04/2014
14.35
 85,950 14.48 14.89 14.35 73,520 1,110 3.8
22/04/2014
14.48
 268,010 14.62 15.03 14.35 213,610 1,000 11.4
21/04/2014
14.62
 148,670 14.89 15.71 14.48 108,100 0 5.8
18/04/2014
14.89
 123,920 15.99 16.26 14.89 48,390 0 2.7
17/04/2014
15.99
 98,890 15.58 16.26 15.58 79,140 33,850 2.6
16/04/2014
15.58
 173,690 15.58 15.85 15.58 189,350 66,350 7.0
15/04/2014
15.58
 204,780 15.99 16.26 15.58 180,930 960 10.5
14/04/2014
15.99
 52,950 15.99 16.12 15.44 49,740 0 2.9
11/04/2014
15.99
 256,330 15.71 15.99 14.76 112,270 215,470 -5.7
10/04/2014
15.71
 306,510 16.81 16.81 15.71 104,350 200,000 -5.6
08/04/2014
16.81
 47,910 16.94 16.94 16.67 228,220 530 14.0
07/04/2014
16.94
 65,300 16.94 16.94 16.81 257,220 208,100 3.0
04/04/2014
16.94
 88,690 16.81 17.08 16.81 81,580 52,910 1.8
03/04/2014
16.81
 41,640 17.08 17.22 16.81 33,640 10,000 1.5
02/04/2014
17.08
 51,780 17.22 17.22 16.94 25,000 6,000 1.2
01/04/2014
17.22
 41,840 17.49 17.49 16.94 311,000 155,000 9.9
31/03/2014
17.49
 138,360 16.94 17.63 16.94 1,278,180 57,120 77.5
28/03/2014
16.94
 82,810 16.53 16.94 16.53 3,000 150 0.2
27/03/2014
16.53
 52,860 16.81 16.81 16.53 108,650 101,800 0.4
26/03/2014
16.81
 34,720 16.81 16.94 16.67 430,190 261,000 10.5
25/03/2014
16.81
 88,070 16.26 16.94 16.12 4,430 6,710 -0.1
24/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2014
16.26
 68,370 15.58 16.26 15.85 25,340 2,670 1.3
21/03/2014
15.58
 90,750 15.58 15.98 15.44 79,310 0 4.6
20/03/2014
15.58
 48,650 15.71 15.85 15.58 12,240 0 0.7
19/03/2014
15.71
 34,220 15.58 16.11 15.58 18,050 0 1.1
18/03/2014
15.58
 40,570 15.85 15.85 15.58 8,600 2,820 0.3
17/03/2014
15.85
 51,930 16.11 16.25 15.85 7,510 1,470 0.4
14/03/2014
16.11
 36,970 16.11 16.25 15.98 7,000 0 0.4
13/03/2014
16.11
 59,990 16.38 16.38 15.98 427,500 420,000 0.4
12/03/2014
16.38
 149,060 16.38 16.52 16.11 292,790 0 17.9
11/03/2014
16.38
 80,410 15.98 16.38 15.85 23,680 2,520 1.3

Chính sách bảo mật | Điều khoản sử dụng |