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)
26/11/2013
13.47
 43,290 13.39 13.53 13.39 631,300 641,300 -0.5
25/11/2013
13.39
 10,540 13.39 13.56 13.39 3,400 0 0.2
22/11/2013
13.39
 9,820 13.47 13.61 13.39 0 5,120 -0.3
21/11/2013
13.47
 47,340 13.64 13.64 13.47 0 4,800 -0.2
20/11/2013
13.64
 24,110 13.61 13.69 13.53 0 0 0
19/11/2013
13.61
 22,500 13.75 13.75 13.61 4,150 3,400 0.0
18/11/2013
13.75
 36,070 13.72 13.75 13.61 263,500 263,000 0.0
15/11/2013
13.72
 11,760 13.47 13.75 13.47 0 0 0
14/11/2013
13.47
 19,350 13.75 13.75 13.47 6,000 0 0.3
13/11/2013
13.75
 17,380 13.75 13.75 13.58 2,500 4,140 -0.1
12/11/2013
13.75
 30,070 13.69 13.75 13.58 0 0 0
11/11/2013
13.69
 14,710 13.89 13.89 13.69 0 500 -0.0
08/11/2013
13.89
 26,790 13.89 13.89 13.75 20,000 26,000 -0.3
07/11/2013
13.89
 31,620 13.89 13.89 13.89 0 2,500 -0.1
06/11/2013
13.89
 34,440 13.89 14.02 13.75 8,380 0 0.4
05/11/2013
13.89
 17,240 13.75 14.02 13.75 2,000 0 0.1
04/11/2013
13.75
 23,670 13.75 13.89 13.75 4,050 0 0.2
01/11/2013
13.75
 31,760 13.89 13.89 13.75 0 0 0
31/10/2013
13.89
 19,040 13.75 13.89 13.64 380 8,380 -0.4
30/10/2013
13.75
 11,260 13.75 13.89 13.67 200,120 202,000 -0.1
29/10/2013
13.75
 25,560 13.89 13.89 13.75 1,190 4,050 -0.1
28/10/2013
13.89
 20,910 14.02 14.02 13.89 510 0 0.0
25/10/2013
14.02
 56,750 14.16 14.16 13.75 700 0 0.0
24/10/2013
14.16
 31,400 14.16 14.16 14.02 100,000 100,500 -0.0
23/10/2013
14.16
 32,860 14.02 14.16 14.02 51,320 51,700 -0.0
22/10/2013
14.02
 38,550 14.16 14.16 13.89 630 900 -0.0
21/10/2013
14.16
 64,510 13.89 14.16 13.75 61,340 51,000 0.5
18/10/2013
13.89
 38,170 14.02 14.02 13.75 30,570 30,000 0.0
17/10/2013
14.02
 39,790 13.89 14.02 13.75 163,390 160,120 0.2
16/10/2013
13.89
 26,570 14.02 14.02 13.75 0 630 -0.0
15/10/2013
14.02
 44,200 14.02 14.02 13.75 1,800 11,340 -0.5
14/10/2013
14.02
 19,550 14.16 14.16 13.89 10 570 -0.0
11/10/2013
14.16
 30,240 14.16 14.16 13.89 150,610 153,360 -0.1
10/10/2013
14.16
 34,120 14.30 14.30 14.02 0 0 0
09/10/2013
14.30
 23,160 14.30 14.30 14.02 360 0 0.0
08/10/2013
14.30
 56,100 14.44 14.57 14.16 51,180 50,860 0.0
07/10/2013
14.44
 38,190 14.44 14.44 14.16 0 1,590 -0.1
04/10/2013
14.44
 17,320 14.30 14.44 14.16 1,020 0 0.1
03/10/2013
14.30
 141,290 14.02 14.57 14.16 22,690 360 1.2
02/10/2013
14.02
 44,440 14.02 14.30 14.02 200 1,180 -0.1
01/10/2013
14.02
 26,670 14.44 14.44 14.02 22,000 22,000 0
30/09/2013
14.44
 32,840 14.57 14.57 14.16 50,150 51,020 -0.0
27/09/2013
14.57
 77,800 14.57 14.57 14.30 6,090 20,690 -0.8
26/09/2013
14.57
 26,910 14.44 14.57 14.30 1,000 700 0.0
25/09/2013
14.44
 79,500 14.57 14.57 14.30 100 1,500 -0.1
24/09/2013
14.57
 124,780 14.44 14.57 14.16 0 150 -0.0
23/09/2013
14.44
 76,260 14.30 14.44 14.02 3,080 6,000 -0.1
20/09/2013
14.30
 66,770 14.02 14.30 13.75 0 1,090 -0.1
19/09/2013
14.02
 49,980 13.89 14.02 13.72 180 100 0.0
18/09/2013
13.89
 33,500 13.45 13.89 13.23 72,100 70,000 0.1
17/09/2013
13.45
 14,810 13.34 13.45 13.20 80 3,080 -0.1
16/09/2013
13.34
 17,890 13.23 13.45 13.20 0 0 0
13/09/2013
13.23
 53,490 13.23 13.47 13.17 10,980 0 0.5
12/09/2013
13.23
 36,720 13.45 13.45 13.23 0 2,280 -0.1
11/09/2013
13.45
 32,820 13.47 13.58 13.34 2,640 80 0.1
10/09/2013
13.47
 30,300 13.47 13.47 13.25 10 0 0.0
09/09/2013
13.47
 42,280 13.50 13.56 13.20 30 10,980 -0.5
06/09/2013
13.50
 64,200 13.58 13.72 13.50 162,600 146,600 0.8
05/09/2013
13.58
 53,530 13.61 13.61 13.34 0 2,250 -0.1
04/09/2013
13.61
 20,640 13.61 13.89 13.47 0 100 -0.0
03/09/2013
13.61
 29,940 13.72 13.89 13.47 54,940 50,320 0.2
30/08/2013
13.72
 53,710 13.72 13.72 13.28 600 16,000 -0.8
29/08/2013
13.72
 26,920 13.89 13.89 13.64 0 0 0
28/08/2013
13.89
 92,900 14.02 14.02 13.34 1,500 0 0.1
27/08/2013
14.02
 40,000 14.02 14.02 13.75 0 1,540 -0.1
26/08/2013
14.02
 39,070 14.02 14.44 13.75 170,860 163,340 0.4
23/08/2013
14.02
 45,860 14.44 14.44 14.02 400 0 0.0
22/08/2013
14.44
 58,830 14.44 14.57 14.02 0 0 0
21/08/2013
14.44
 79,800 14.71 14.85 14.30 17,460 1,510 0.9
20/08/2013
14.71
 43,970 14.30 14.85 14.44 371,470 365,570 0.3
19/08/2013
14.30
 72,850 14.02 14.71 14.16 0 0 0
16/08/2013
14.02
 202,190 14.30 15.26 14.02 10,080 11,900 -0.1
15/08/2013
14.30
 94,930 14.57 14.85 14.30 140 17,460 -0.9
14/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2013
14.57
 25,850 14.44 14.85 14.57 0 0 0
13/08/2013
14.44
 122,710 14.84 14.98 14.44 6,490 5,900 0.0
12/08/2013
14.84
 103,430 14.30 14.84 14.30 1,000 7,160 -0.3
09/08/2013
14.30
 59,290 14.03 14.44 14.03 0 2,730 -0.1
08/08/2013
14.03
 60,370 14.71 14.71 14.03 0 330 -0.0
07/08/2013
14.71
 57,430 14.71 14.71 14.30 630,000 630,100 -0.0
06/08/2013
14.71
 183,920 14.17 14.84 14.17 5,740 7,390 -0.1
05/08/2013
14.17
 158,080 13.41 14.17 13.22 100 0 0.0
02/08/2013
13.41
 19,130 13.36 13.44 13.33 0 0 0
01/08/2013
13.36
 38,290 13.14 13.36 13.14 680 0 0.0
31/07/2013
13.14
 38,800 13.30 13.44 13.14 25,800 26,040 -0.0
30/07/2013
13.30
 267,270 13.03 13.76 13.22 549,810 5,600 27.7
29/07/2013
13.03
 40,580 13.01 13.17 12.95 12,740 0 0.6
26/07/2013
13.01
 11,120 12.98 13.22 12.93 0 680 -0.0
25/07/2013
12.98
 17,320 12.95 13.09 12.82 0 0 0
24/07/2013
12.95
 74,600 13.22 13.36 12.95 40,040 54,400 -0.7
23/07/2013
13.22
 90,170 12.79 13.49 12.79 1,100 1,520 -0.0
22/07/2013
12.79
 54,330 12.47 12.95 12.55 2,700 8,000 -0.3
19/07/2013
12.47
 26,260 12.39 12.47 12.33 0 1,060 -0.0
18/07/2013
12.39
 13,910 12.52 12.52 12.39 0 2,000 -0.1
17/07/2013
12.52
 15,700 12.52 12.52 12.41 4,740 0 0.2
16/07/2013
12.52
 18,670 12.52 12.52 12.33 4,700 4,000 0.0
15/07/2013
12.52
 14,340 12.52 12.55 12.39 362,976 361,976 0.0
12/07/2013
12.52
 15,770 12.49 12.52 12.33 70,790 65,170 0.3
11/07/2013
12.49
 5,100 12.52 12.52 12.28 21,980 22,830 -0.0
10/07/2013
12.52
 6,780 12.52 12.52 12.39 0 0 0
09/07/2013
12.52
 12,960 12.52 12.52 12.44 1,000 8,590 -0.4

Chính sách bảo mật | Điều khoản sử dụng |