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)
20/11/2013
13.32
 24,110 13.29 13.37 13.21 0 0 0
19/11/2013
13.29
 22,500 13.43 13.43 13.29 4,150 3,400 0.0
18/11/2013
13.43
 36,070 13.40 13.43 13.29 263,500 263,000 0.0
15/11/2013
13.40
 11,760 13.16 13.43 13.16 0 0 0
14/11/2013
13.16
 19,350 13.43 13.43 13.16 6,000 0 0.3
13/11/2013
13.43
 17,380 13.43 13.43 13.27 2,500 4,140 -0.1
12/11/2013
13.43
 30,070 13.37 13.43 13.27 0 0 0
11/11/2013
13.37
 14,710 13.56 13.56 13.37 0 500 -0.0
08/11/2013
13.56
 26,790 13.56 13.56 13.43 20,000 26,000 -0.3
07/11/2013
13.56
 31,620 13.56 13.56 13.56 0 2,500 -0.1
06/11/2013
13.56
 34,440 13.56 13.70 13.43 8,380 0 0.4
05/11/2013
13.56
 17,240 13.43 13.70 13.43 2,000 0 0.1
04/11/2013
13.43
 23,670 13.43 13.56 13.43 4,050 0 0.2
01/11/2013
13.43
 31,760 13.56 13.56 13.43 0 0 0
31/10/2013
13.56
 19,040 13.43 13.56 13.32 380 8,380 -0.4
30/10/2013
13.43
 11,260 13.43 13.56 13.35 200,120 202,000 -0.1
29/10/2013
13.43
 25,560 13.56 13.56 13.43 1,190 4,050 -0.1
28/10/2013
13.56
 20,910 13.70 13.70 13.56 510 0 0.0
25/10/2013
13.70
 56,750 13.83 13.83 13.43 700 0 0.0
24/10/2013
13.83
 31,400 13.83 13.83 13.70 100,000 100,500 -0.0
23/10/2013
13.83
 32,860 13.70 13.83 13.70 51,320 51,700 -0.0
22/10/2013
13.70
 38,550 13.83 13.83 13.56 630 900 -0.0
21/10/2013
13.83
 64,510 13.56 13.83 13.43 61,340 51,000 0.5
18/10/2013
13.56
 38,170 13.70 13.70 13.43 30,570 30,000 0.0
17/10/2013
13.70
 39,790 13.56 13.70 13.43 163,390 160,120 0.2
16/10/2013
13.56
 26,570 13.70 13.70 13.43 0 630 -0.0
15/10/2013
13.70
 44,200 13.70 13.70 13.43 1,800 11,340 -0.5
14/10/2013
13.70
 19,550 13.83 13.83 13.56 10 570 -0.0
11/10/2013
13.83
 30,240 13.83 13.83 13.56 150,610 153,360 -0.1
10/10/2013
13.83
 34,120 13.97 13.97 13.70 0 0 0
09/10/2013
13.97
 23,160 13.97 13.97 13.70 360 0 0.0
08/10/2013
13.97
 56,100 14.10 14.23 13.83 51,180 50,860 0.0
07/10/2013
14.10
 38,190 14.10 14.10 13.83 0 1,590 -0.1
04/10/2013
14.10
 17,320 13.97 14.10 13.83 1,020 0 0.1
03/10/2013
13.97
 141,290 13.70 14.23 13.83 22,690 360 1.2
02/10/2013
13.70
 44,440 13.70 13.97 13.70 200 1,180 -0.1
01/10/2013
13.70
 26,670 14.10 14.10 13.70 22,000 22,000 0
30/09/2013
14.10
 32,840 14.23 14.23 13.83 50,150 51,020 -0.0
27/09/2013
14.23
 77,800 14.23 14.23 13.97 6,090 20,690 -0.8
26/09/2013
14.23
 26,910 14.10 14.23 13.97 1,000 700 0.0
25/09/2013
14.10
 79,500 14.23 14.23 13.97 100 1,500 -0.1
24/09/2013
14.23
 124,780 14.10 14.23 13.83 0 150 -0.0
23/09/2013
14.10
 76,260 13.97 14.10 13.70 3,080 6,000 -0.1
20/09/2013
13.97
 66,770 13.70 13.97 13.43 0 1,090 -0.1
19/09/2013
13.70
 49,980 13.56 13.70 13.40 180 100 0.0
18/09/2013
13.56
 33,500 13.13 13.56 12.92 72,100 70,000 0.1
17/09/2013
13.13
 14,810 13.03 13.13 12.89 80 3,080 -0.1
16/09/2013
13.03
 17,890 12.92 13.13 12.89 0 0 0
13/09/2013
12.92
 53,490 12.92 13.16 12.86 10,980 0 0.5
12/09/2013
12.92
 36,720 13.13 13.13 12.92 0 2,280 -0.1
11/09/2013
13.13
 32,820 13.16 13.27 13.03 2,640 80 0.1
10/09/2013
13.16
 30,300 13.16 13.16 12.94 10 0 0.0
09/09/2013
13.16
 42,280 13.19 13.24 12.89 30 10,980 -0.5
06/09/2013
13.19
 64,200 13.27 13.40 13.19 162,600 146,600 0.8
05/09/2013
13.27
 53,530 13.29 13.29 13.03 0 2,250 -0.1
04/09/2013
13.29
 20,640 13.29 13.56 13.16 0 100 -0.0
03/09/2013
13.29
 29,940 13.40 13.56 13.16 54,940 50,320 0.2
30/08/2013
13.40
 53,710 13.40 13.40 12.97 600 16,000 -0.8
29/08/2013
13.40
 26,920 13.56 13.56 13.32 0 0 0
28/08/2013
13.56
 92,900 13.70 13.70 13.03 1,500 0 0.1
27/08/2013
13.70
 40,000 13.70 13.70 13.43 0 1,540 -0.1
26/08/2013
13.70
 39,070 13.70 14.10 13.43 170,860 163,340 0.4
23/08/2013
13.70
 45,860 14.10 14.10 13.70 400 0 0.0
22/08/2013
14.10
 58,830 14.10 14.23 13.70 0 0 0
21/08/2013
14.10
 79,800 14.37 14.50 13.97 17,460 1,510 0.9
20/08/2013
14.37
 43,970 13.97 14.50 14.10 371,470 365,570 0.3
19/08/2013
13.97
 72,850 13.70 14.37 13.83 0 0 0
16/08/2013
13.70
 202,190 13.97 14.91 13.70 10,080 11,900 -0.1
15/08/2013
13.97
 94,930 14.23 14.50 13.97 140 17,460 -0.9
14/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2013
14.23
 25,850 14.10 14.50 14.23 0 0 0
13/08/2013
14.10
 122,710 14.50 14.63 14.10 6,490 5,900 0.0
12/08/2013
14.50
 103,430 13.97 14.50 13.97 1,000 7,160 -0.3
09/08/2013
13.97
 59,290 13.70 14.10 13.70 0 2,730 -0.1
08/08/2013
13.70
 60,370 14.36 14.36 13.70 0 330 -0.0
07/08/2013
14.36
 57,430 14.36 14.36 13.97 630,000 630,100 -0.0
06/08/2013
14.36
 183,920 13.84 14.50 13.84 5,740 7,390 -0.1
05/08/2013
13.84
 158,080 13.10 13.84 12.91 100 0 0.0
02/08/2013
13.10
 19,130 13.05 13.12 13.02 0 0 0
01/08/2013
13.05
 38,290 12.83 13.05 12.83 680 0 0.0
31/07/2013
12.83
 38,800 12.99 13.12 12.83 25,800 26,040 -0.0
30/07/2013
12.99
 267,270 12.73 13.44 12.91 549,810 5,600 27.7
29/07/2013
12.73
 40,580 12.70 12.86 12.65 12,740 0 0.6
26/07/2013
12.70
 11,120 12.68 12.91 12.62 0 680 -0.0
25/07/2013
12.68
 17,320 12.65 12.78 12.52 0 0 0
24/07/2013
12.65
 74,600 12.91 13.05 12.65 40,040 54,400 -0.7
23/07/2013
12.91
 90,170 12.49 13.18 12.49 1,100 1,520 -0.0
22/07/2013
12.49
 54,330 12.18 12.65 12.25 2,700 8,000 -0.3
19/07/2013
12.18
 26,260 12.10 12.18 12.04 0 1,060 -0.0
18/07/2013
12.10
 13,910 12.23 12.23 12.10 0 2,000 -0.1
17/07/2013
12.23
 15,700 12.23 12.23 12.12 4,740 0 0.2
16/07/2013
12.23
 18,670 12.23 12.23 12.04 4,700 4,000 0.0
15/07/2013
12.23
 14,340 12.23 12.25 12.10 362,976 361,976 0.0
12/07/2013
12.23
 15,770 12.20 12.23 12.04 70,790 65,170 0.3
11/07/2013
12.20
 5,100 12.23 12.23 11.99 21,980 22,830 -0.0
10/07/2013
12.23
 6,780 12.23 12.23 12.10 0 0 0
09/07/2013
12.23
 12,960 12.23 12.23 12.15 1,000 8,590 -0.4
08/07/2013
12.23
 12,870 12.33 12.33 12.15 92,490 92,490 0
05/07/2013
12.33
 5,200 12.33 12.33 12.25 96,000 96,000 0
04/07/2013
12.33
 4,520 12.36 12.36 12.25 95,890 99,960 -0.2
03/07/2013
12.36
 12,170 12.18 12.39 12.15 500,000 500,670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |