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)
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
10/03/2014
15.98
 154,830 15.85 16.11 15.71 264,680 7,900 15.3
07/03/2014
15.85
 100,160 15.58 15.85 15.31 30,320 21,000 0.5
06/03/2014
15.58
 41,510 15.58 15.98 15.31 292,300 27,000 15.4
05/03/2014
15.58
 189,300 15.04 15.98 15.04 43,910 110,830 -3.8
04/03/2014
15.04
 19,370 15.31 15.31 14.77 2,450 2,640 -0.0
03/03/2014
15.31
 33,460 15.31 15.58 14.64 11,400 15,700 -0.2
28/02/2014
15.31
 61,460 15.31 15.58 15.17 16,200 36,520 -1.2
27/02/2014
15.31
 40,980 15.85 15.85 15.31 11,400 21,700 -0.6
26/02/2014
15.85
 34,030 15.85 15.98 15.71 111,400 0 6.6
25/02/2014
15.85
 89,840 15.85 15.98 15.58 253,820 246,810 0.4
24/02/2014
15.85
 46,650 16.25 16.25 15.85 319,490 331,350 -0.7
21/02/2014
16.25
 115,890 16.11 16.38 15.58 69,210 11,470 3.5
20/02/2014
16.11
 99,110 16.25 16.38 15.85 54,520 1,480 3.2
19/02/2014
16.25
 70,230 16.52 16.52 16.25 137,910 13,000 7.6
18/02/2014
16.52
 57,640 16.52 16.52 16.11 114,460 650 6.9
17/02/2014
16.52
 56,480 16.65 16.65 16.25 1,200 2,050 -0.1
14/02/2014
16.65
 68,490 16.79 16.92 16.65 55,550 3,980 3.2
13/02/2014
16.79
 60,450 16.65 16.79 16.38 47,230 20,000 1.7
12/02/2014
16.65
 80,520 16.65 16.79 16.52 50,010 3,230 2.9
11/02/2014
16.65
 122,150 16.92 17.05 16.65 100 0 0.0
10/02/2014
16.92
 184,740 17.19 17.46 16.65 355,760 321,920 2.1
07/02/2014
17.19
 311,040 16.11 17.19 17.05 1,462,760 1,301,160 10.3
06/02/2014
16.11
 153,190 15.17 16.11 16.11 142,530 94,790 2.9
27/01/2014
15.17
 81,010 15.04 15.58 14.77 1,690 8,360 -0.4
24/01/2014
15.04
 165,670 15.44 15.58 14.91 0 102,910 -5.8
23/01/2014
15.44
 131,790 14.50 15.44 14.50 40,000 41,400 -0.1
22/01/2014
14.50
 203,490 14.10 14.77 13.83 1,740 8,422,130 -435.4
21/01/2014
14.10
 80,550 13.32 14.23 13.32 350 1,690 -0.1
20/01/2014
13.32
 21,380 13.40 13.40 13.29 300 0 0.0
17/01/2014
13.40
 18,220 13.35 13.43 13.24 10 0 0.0
16/01/2014
13.35
 27,590 13.35 13.40 13.27 380 1,710 -0.1
15/01/2014
13.35
 37,700 13.37 13.37 13.24 399,294 399,674 -0.0
14/01/2014
13.37
 28,240 13.37 13.40 13.24 33,960 34,260 -0.0
13/01/2014
13.37
 26,470 13.35 13.43 13.35 1,120 0 0.1
10/01/2014
13.35
 43,410 13.35 13.37 13.32 40,770 41,160 -0.0
09/01/2014
13.35
 54,340 13.32 13.37 13.29 249,900 249,900 0
08/01/2014
13.32
 19,270 13.29 13.37 13.16 100,000 100,000 0
07/01/2014
13.29
 38,380 13.27 13.43 13.27 1,120 1,120 0.0
06/01/2014
13.27
 13,150 13.29 13.43 13.24 0 0 0
03/01/2014
13.29
 22,880 13.56 13.56 13.29 0 0 0
02/01/2014
13.56
 28,660 13.70 13.70 13.40 0 0 0
31/12/2013
13.70
 52,990 13.40 13.70 13.29 0 1,120 -0.1
30/12/2013
13.40
 15,520 13.43 13.43 13.29 360 0 0.0
27/12/2013
13.43
 14,200 13.56 13.56 13.29 0 0 0
26/12/2013
13.56
 10,350 13.56 13.56 13.35 700 0 0.0
25/12/2013
13.56
 21,610 13.56 13.56 13.43 3,650 0 0.2
24/12/2013
13.56
 51,830 13.56 13.70 13.43 175,030 150,360 1.3
23/12/2013
13.56
 52,560 13.43 13.70 13.40 5,300 0 0.3
20/12/2013
13.43
 43,900 13.56 13.56 13.43 0 650 -0.0
19/12/2013
13.56
 48,550 13.70 13.70 13.43 0 3,700 -0.2
18/12/2013
13.70
 57,160 13.83 13.83 13.43 0 13,250 -0.7
17/12/2013
13.83
 81,090 13.83 13.83 13.43 0 19,500 -1.0
16/12/2013
13.83
 63,800 13.83 13.83 13.43 0 70 -0.0
13/12/2013
13.83
 48,350 13.70 13.83 13.43 50,000 57,710 -0.4
12/12/2013
13.70
 38,400 13.56 13.70 13.43 23,000 29,600 -0.3
11/12/2013
13.56
 45,500 13.56 13.56 13.32 3,700 1,980 0.1
10/12/2013
13.56
 52,730 13.56 13.56 13.43 0 300 -0.0
09/12/2013
13.56
 89,410 13.24 13.56 13.29 47,810 48,730 -0.0
06/12/2013
13.24
 25,450 13.27 13.35 13.16 2,560 0 0.1
05/12/2013
13.27
 20,370 13.27 13.35 13.16 0 3,700 -0.2
04/12/2013
13.27
 15,070 13.24 13.43 13.16 100,500 100,000 0.0
03/12/2013
13.24
 28,030 13.21 13.43 13.16 100,000 100,000 0
02/12/2013
13.21
 44,950 13.13 13.43 13.13 46,764 39,324 0.4
29/11/2013
13.13
 26,780 13.24 13.24 13.13 100,000 100,000 0
28/11/2013
13.24
 43,430 13.21 13.27 13.16 5,120 500 0.2
27/11/2013
13.21
 22,890 13.16 13.24 13.13 763,888 759,088 0.2
26/11/2013
13.16
 43,290 13.08 13.21 13.08 631,300 641,300 -0.5
25/11/2013
13.08
 10,540 13.08 13.24 13.08 3,400 0 0.2
22/11/2013
13.08
 9,820 13.16 13.29 13.08 0 5,120 -0.3
21/11/2013
13.16
 47,340 13.32 13.32 13.16 0 4,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |