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)
08/07/2013
12.52
 12,870 12.63 12.63 12.44 92,490 92,490 0
05/07/2013
12.63
 5,200 12.63 12.63 12.55 96,000 96,000 0
04/07/2013
12.63
 4,520 12.66 12.66 12.55 95,890 99,960 -0.2
03/07/2013
12.66
 12,170 12.47 12.68 12.44 500,000 500,670 -0.0
02/07/2013
12.47
 18,880 12.66 12.66 12.31 503,560 502,880 0.0
01/07/2013
12.66
 5,480 12.66 12.66 12.49 1,320 0 0.1
28/06/2013
12.66
 9,200 12.68 12.68 12.41 900 0 0.0
27/06/2013
12.68
 5,210 12.55 12.68 12.31 1,470 0 0.1
26/06/2013
12.55
 9,980 12.63 12.63 12.17 30,180 32,190 -0.1
25/06/2013
12.63
 14,060 12.68 12.68 12.14 0 2,670 -0.1
24/06/2013
12.68
 6,300 12.68 12.68 12.55 339,925 339,925 0
21/06/2013
12.68
 56,450 12.49 12.95 12.49 39,300 21,530 0.9
20/06/2013
12.49
 11,900 12.55 12.60 12.41 1,000 1,000 0.0
19/06/2013
12.55
 7,930 12.49 12.55 12.41 2,400 0 0.1
18/06/2013
12.49
 27,630 12.66 12.66 12.41 1,666,000 1,656,020 0.5
17/06/2013
12.66
 34,800 12.68 12.71 12.41 7,010 19,300 -0.6
14/06/2013
12.68
 17,800 12.71 12.79 12.63 6,030 1,000 0.2
13/06/2013
12.71
 17,950 12.76 12.76 12.28 48,870 49,560 -0.0
12/06/2013
12.76
 29,460 12.87 12.87 12.68 3,240 10,000 -0.3
11/06/2013
12.87
 24,170 12.74 12.87 12.68 1,100,532 1,107,542 -0.3
10/06/2013
12.74
 26,050 12.95 13.09 12.74 32,520 36,030 -0.2
07/06/2013
12.95
 27,360 12.95 12.95 12.85 2,990 0 0.1
06/06/2013
12.95
 23,830 12.93 12.95 12.82 2,100 4,950 -0.1
05/06/2013
12.93
 14,590 12.98 12.98 12.85 2,790 0 0.1
04/06/2013
12.98
 25,060 13.01 13.01 12.93 2,210 2,520 -0.0
03/06/2013
13.01
 25,070 12.95 13.03 12.90 5,000 80 0.2
31/05/2013
12.95
 49,220 13.03 13.09 12.95 25,620 25,000 0.0
30/05/2013
13.03
 29,720 13.12 13.17 13.01 10,000 0 0.5
29/05/2013
13.12
 48,330 13.12 13.36 13.03 73,140 58,140 0.7
28/05/2013
13.12
 40,810 13.22 13.22 13.06 24,500 25,000 -0.0
27/05/2013
13.22
 63,410 13.20 13.22 13.12 38,640 5,620 1.7
24/05/2013
13.20
 33,110 13.22 13.22 13.06 0 10,000 -0.5
23/05/2013
13.22
 71,050 13.25 13.25 13.03 8,500 20,000 -0.6
22/05/2013
13.25
 52,060 13.41 13.44 13.25 100,000 104,500 -0.2
21/05/2013
13.41
 123,170 13.36 13.41 13.22 100,240 138,620 -1.9
20/05/2013
13.36
 47,930 13.36 13.39 13.22 122,220 120,000 0.1
17/05/2013
13.36
 39,850 13.33 13.36 13.22 10,000 8,500 0.1
16/05/2013
13.33
 44,830 13.33 13.33 13.22 31,370 0 1.6
15/05/2013
13.33
 44,960 13.36 13.36 13.12 105,970 100,240 0.3
14/05/2013
13.36
 82,870 13.49 13.49 13.25 900 2,220 -0.1
13/05/2013
13.49
 118,940 13.49 13.63 13.22 104,650 40,000 3.5
10/05/2013
13.49
 113,740 13.76 13.76 13.22 71,250 101,500 -1.5
09/05/2013
13.76
 103,620 14.03 14.30 13.63 153,850 5,960 7.8
08/05/2013
14.03
 221,190 13.49 14.17 13.49 1,117,840 900 59.1
07/05/2013
13.49
 259,640 13.49 13.76 13.36 404,760 174,650 11.5
06/05/2013
13.49
 164,260 12.76 13.63 12.60 107,600 1,120 5.1
03/05/2013
12.76
 108,560 12.74 12.76 12.68 91,990 1,120 4.3
02/05/2013
12.74
 57,880 12.74 12.74 12.68 44,320 8,970 1.7
26/04/2013
12.74
 91,200 12.76 12.76 12.68 208,200 7,550 9.4
25/04/2013
12.76
 85,410 12.74 12.82 12.68 58,420 3,260 2.6
24/04/2013
12.74
 93,990 12.82 12.82 12.71 113,620 66,620 2.2
23/04/2013
12.82
 79,280 12.76 12.82 12.68 51,080 17,000 1.6
22/04/2013
12.76
 49,470 13.09 13.09 12.76 226,980 3,460 10.7
18/04/2013
13.09
 19,200 13.17 13.17 12.87 11,350 0 0.5
17/04/2013
13.17
 32,800 13.09 13.17 13.03 160,750 161,900 -0.1
16/04/2013
13.09
 18,000 13.12 13.12 12.82 7,300 4,220 0.1
15/04/2013
13.12
 26,200 13.17 13.17 13.03 113,040 0 5.5
12/04/2013
13.17
 19,410 13.17 13.22 13.09 10,400 2,540 0.4
11/04/2013
13.17
 126,540 13.09 13.17 13.06 408,670 221,200 9.1
10/04/2013
13.09
 39,280 13.09 13.17 12.95 223,010 206,920 0.8
09/04/2013
13.09
 34,870 13.06 13.22 12.87 127,360 101,590 1.2
08/04/2013
13.06
 54,950 12.95 13.06 12.71 42,900 49,050 -0.3
05/04/2013
12.95
 72,140 13.36 13.44 12.95 50 36,450 -1.8
04/04/2013
13.36
 69,160 13.36 13.36 13.12 118,570 151,240 -1.6
03/04/2013
13.36
 127,150 13.33 13.36 12.95 42,160 46,930 -0.2
02/04/2013
13.33
 187,360 12.82 13.36 12.76 87,140 12,470 3.6
01/04/2013
12.82
 28,670 12.74 12.82 12.71 10,460 5,000 0.3
29/03/2013
12.74
 79,700 12.71 12.79 12.58 61,830 19,460 2.0
28/03/2013
12.71
 68,680 12.74 12.74 12.47 39,050 23,910 0.7
27/03/2013
12.74
 75,270 12.74 12.74 12.55 500 69,480 -3.3
26/03/2013
12.74
 10,900 12.74 12.95 12.58 2,250 100 0.1
25/03/2013
12.74
 8,100 12.68 12.74 12.49 830 940 -0.0
22/03/2013
12.68
 102,720 12.90 12.93 12.44 34,260 73,640 -1.8
21/03/2013
12.90
 13,490 12.79 12.95 12.60 200 9,560 -0.4
20/03/2013
12.79
 90,970 12.82 12.82 12.68 48,260 87,700 -1.9
19/03/2013
12.82
 23,260 12.87 12.93 12.68 201,230 14,460 9.0
18/03/2013
12.87
 37,100 13.03 13.22 12.85 12,280 29,780 -0.8
15/03/2013
13.03
 29,950 13.06 13.09 12.95 13,060 24,020 -0.5
14/03/2013
13.06
 30,880 13.09 13.09 12.82 304,800 1,050 14.6
13/03/2013
13.09
 16,720 12.95 13.30 12.93 150,730 150,000 0.0
12/03/2013
12.95
 7,170 12.95 13.03 12.74 200,590 180 9.6
11/03/2013
12.95
 23,180 12.93 13.25 12.82 5,950 10,820 -0.2
08/03/2013
12.93
 14,070 12.68 12.95 12.93 163,300 880 7.7
07/03/2013
12.68
 77,290 12.95 12.95 12.68 6,400 67,490 -2.9
06/03/2013
12.95
 9,580 12.82 12.95 12.82 3,020 1,230 0.1
05/03/2013
12.82
 56,050 12.98 12.98 12.71 1,100 30,330 -1.4
04/03/2013
12.98
 63,090 13.12 13.12 12.79 3,200 23,110 -1.0
01/03/2013
13.12
 118,480 13.12 13.17 13.09 17,500 52,020 -1.7
28/02/2013
13.12
 50,360 13.20 13.22 13.01 1,290 23,350 -1.1
27/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2013
13.20
 66,600 12.98 13.25 12.85 8,200 35,960 -1.3
26/02/2013
12.98
 217,010 13.11 13.48 12.95 5,420 84,300 -3.9
25/02/2013
13.11
 97,120 12.29 13.11 12.43 102,400 100,300 0.1
22/02/2013
12.29
 111,170 12.16 12.35 11.61 10,500 62,560 -2.3
21/02/2013
12.16
 64,780 12.21 12.21 11.90 420 10,250 -0.5
20/02/2013
12.21
 54,510 12.29 12.29 11.87 110,000 118,500 -0.4
19/02/2013
12.29
 23,420 12.29 12.37 12.16 2,140 7,000 -0.2
18/02/2013
12.29
 36,240 12.16 12.98 12.21 2,340 10,500 -0.4
08/02/2013
12.16
 19,180 11.92 12.16 11.95 510 420 0.0
07/02/2013
11.92
 14,690 12.03 12.03 11.87 0 5,000 -0.2
06/02/2013
12.03
 36,340 11.95 12.05 11.87 38,540 22,140 0.7

Chính sách bảo mật | Điều khoản sử dụng |