CTCP Tập đoàn KIDO (kdc)

49.80
-0.20
(-0.40%)
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
(2025-12-29) 		-0.69 -1.35% 5,100,300 89,600 4.6
48.44
50.78
50
2 tháng
(2025-12-01) 		-1.17 -2.29% 10,729,300 21,600 1.1
48.44
51.57
50
3 tháng
(2025-10-30) 		-0.59 -1.16% 15,555,800 -9,200 -0.5
48.44
53.23
50
6 tháng
(2025-08-01) 		-3.52 -6.57% 39,777,200 -3,078,700 -160.1
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,258,400 -3,463,257 -188.4
48.44
57.62
50
24 tháng
(2024-02-15) 		-5.37 -9.70% 262,860,700 -14,460,012 -781.8
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,337,300 -21,831,991 -1,231.9
46.34
60.03
50
60 tháng
(2021-02-23) 		12.60 33.70% 1,260,537,600 -32,315,725 -1,698.7
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2013
12.18
 18,880 12.36 12.36 12.02 503,560 502,880 0.0
01/07/2013
12.36
 5,480 12.36 12.36 12.20 1,320 0 0.1
28/06/2013
12.36
 9,200 12.39 12.39 12.12 900 0 0.0
27/06/2013
12.39
 5,210 12.25 12.39 12.02 1,470 0 0.1
26/06/2013
12.25
 9,980 12.33 12.33 11.89 30,180 32,190 -0.1
25/06/2013
12.33
 14,060 12.39 12.39 11.86 0 2,670 -0.1
24/06/2013
12.39
 6,300 12.39 12.39 12.25 339,925 339,925 0
21/06/2013
12.39
 56,450 12.20 12.65 12.20 39,300 21,530 0.9
20/06/2013
12.20
 11,900 12.25 12.31 12.12 1,000 1,000 0.0
19/06/2013
12.25
 7,930 12.20 12.25 12.12 2,400 0 0.1
18/06/2013
12.20
 27,630 12.36 12.36 12.12 1,666,000 1,656,020 0.5
17/06/2013
12.36
 34,800 12.39 12.41 12.12 7,010 19,300 -0.6
14/06/2013
12.39
 17,800 12.41 12.49 12.33 6,030 1,000 0.2
13/06/2013
12.41
 17,950 12.47 12.47 11.99 48,870 49,560 -0.0
12/06/2013
12.47
 29,460 12.57 12.57 12.39 3,240 10,000 -0.3
11/06/2013
12.57
 24,170 12.44 12.57 12.39 1,100,532 1,107,542 -0.3
10/06/2013
12.44
 26,050 12.65 12.78 12.44 32,520 36,030 -0.2
07/06/2013
12.65
 27,360 12.65 12.65 12.54 2,990 0 0.1
06/06/2013
12.65
 23,830 12.62 12.65 12.52 2,100 4,950 -0.1
05/06/2013
12.62
 14,590 12.68 12.68 12.54 2,790 0 0.1
04/06/2013
12.68
 25,060 12.70 12.70 12.62 2,210 2,520 -0.0
03/06/2013
12.70
 25,070 12.65 12.73 12.60 5,000 80 0.2
31/05/2013
12.65
 49,220 12.73 12.78 12.65 25,620 25,000 0.0
30/05/2013
12.73
 29,720 12.81 12.86 12.70 10,000 0 0.5
29/05/2013
12.81
 48,330 12.81 13.05 12.73 73,140 58,140 0.7
28/05/2013
12.81
 40,810 12.91 12.91 12.76 24,500 25,000 -0.0
27/05/2013
12.91
 63,410 12.89 12.91 12.81 38,640 5,620 1.7
24/05/2013
12.89
 33,110 12.91 12.91 12.76 0 10,000 -0.5
23/05/2013
12.91
 71,050 12.94 12.94 12.73 8,500 20,000 -0.6
22/05/2013
12.94
 52,060 13.10 13.12 12.94 100,000 104,500 -0.2
21/05/2013
13.10
 123,170 13.05 13.10 12.91 100,240 138,620 -1.9
20/05/2013
13.05
 47,930 13.05 13.07 12.91 122,220 120,000 0.1
17/05/2013
13.05
 39,850 13.02 13.05 12.91 10,000 8,500 0.1
16/05/2013
13.02
 44,830 13.02 13.02 12.91 31,370 0 1.6
15/05/2013
13.02
 44,960 13.05 13.05 12.81 105,970 100,240 0.3
14/05/2013
13.05
 82,870 13.18 13.18 12.94 900 2,220 -0.1
13/05/2013
13.18
 118,940 13.18 13.31 12.91 104,650 40,000 3.5
10/05/2013
13.18
 113,740 13.44 13.44 12.91 71,250 101,500 -1.5
09/05/2013
13.44
 103,620 13.70 13.97 13.31 153,850 5,960 7.8
08/05/2013
13.70
 221,190 13.18 13.84 13.18 1,117,840 900 59.1
07/05/2013
13.18
 259,640 13.18 13.44 13.05 404,760 174,650 11.5
06/05/2013
13.18
 164,260 12.47 13.31 12.31 107,600 1,120 5.1
03/05/2013
12.47
 108,560 12.44 12.47 12.39 91,990 1,120 4.3
02/05/2013
12.44
 57,880 12.44 12.44 12.39 44,320 8,970 1.7
26/04/2013
12.44
 91,200 12.47 12.47 12.39 208,200 7,550 9.4
25/04/2013
12.47
 85,410 12.44 12.52 12.39 58,420 3,260 2.6
24/04/2013
12.44
 93,990 12.52 12.52 12.41 113,620 66,620 2.2
23/04/2013
12.52
 79,280 12.47 12.52 12.39 51,080 17,000 1.6
22/04/2013
12.47
 49,470 12.78 12.78 12.47 226,980 3,460 10.7
18/04/2013
12.78
 19,200 12.86 12.86 12.57 11,350 0 0.5
17/04/2013
12.86
 32,800 12.78 12.86 12.73 160,750 161,900 -0.1
16/04/2013
12.78
 18,000 12.81 12.81 12.52 7,300 4,220 0.1
15/04/2013
12.81
 26,200 12.86 12.86 12.73 113,040 0 5.5
12/04/2013
12.86
 19,410 12.86 12.91 12.78 10,400 2,540 0.4
11/04/2013
12.86
 126,540 12.78 12.86 12.76 408,670 221,200 9.1
10/04/2013
12.78
 39,280 12.78 12.86 12.65 223,010 206,920 0.8
09/04/2013
12.78
 34,870 12.76 12.91 12.57 127,360 101,590 1.2
08/04/2013
12.76
 54,950 12.65 12.76 12.41 42,900 49,050 -0.3
05/04/2013
12.65
 72,140 13.05 13.12 12.65 50 36,450 -1.8
04/04/2013
13.05
 69,160 13.05 13.05 12.81 118,570 151,240 -1.6

Chính sách bảo mật | Điều khoản sử dụng |