CTCP Tập đoàn KIDO (kdc)

49.90
-0.10
(-0.20%)
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)
03/04/2013
13.05
 127,150 13.02 13.05 12.65 42,160 46,930 -0.2
02/04/2013
13.02
 187,360 12.52 13.05 12.47 87,140 12,470 3.6
01/04/2013
12.52
 28,670 12.44 12.52 12.41 10,460 5,000 0.3
29/03/2013
12.44
 79,700 12.41 12.49 12.28 61,830 19,460 2.0
28/03/2013
12.41
 68,680 12.44 12.44 12.18 39,050 23,910 0.7
27/03/2013
12.44
 75,270 12.44 12.44 12.25 500 69,480 -3.3
26/03/2013
12.44
 10,900 12.44 12.65 12.28 2,250 100 0.1
25/03/2013
12.44
 8,100 12.39 12.44 12.20 830 940 -0.0
22/03/2013
12.39
 102,720 12.60 12.62 12.15 34,260 73,640 -1.8
21/03/2013
12.60
 13,490 12.49 12.65 12.31 200 9,560 -0.4
20/03/2013
12.49
 90,970 12.52 12.52 12.39 48,260 87,700 -1.9
19/03/2013
12.52
 23,260 12.57 12.62 12.39 201,230 14,460 9.0
18/03/2013
12.57
 37,100 12.73 12.91 12.54 12,280 29,780 -0.8
15/03/2013
12.73
 29,950 12.76 12.78 12.65 13,060 24,020 -0.5
14/03/2013
12.76
 30,880 12.78 12.78 12.52 304,800 1,050 14.6
13/03/2013
12.78
 16,720 12.65 12.99 12.62 150,730 150,000 0.0
12/03/2013
12.65
 7,170 12.65 12.73 12.44 200,590 180 9.6
11/03/2013
12.65
 23,180 12.62 12.94 12.52 5,950 10,820 -0.2
08/03/2013
12.62
 14,070 12.39 12.65 12.62 163,300 880 7.7
07/03/2013
12.39
 77,290 12.65 12.65 12.39 6,400 67,490 -2.9
06/03/2013
12.65
 9,580 12.52 12.65 12.52 3,020 1,230 0.1
05/03/2013
12.52
 56,050 12.68 12.68 12.41 1,100 30,330 -1.4
04/03/2013
12.68
 63,090 12.81 12.81 12.49 3,200 23,110 -1.0
01/03/2013
12.81
 118,480 12.81 12.86 12.78 17,500 52,020 -1.7
28/02/2013
12.81
 50,360 12.89 12.91 12.70 1,290 23,350 -1.1
27/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2013
12.89
 66,600 12.68 12.94 12.54 8,200 35,960 -1.3
26/02/2013
12.68
 217,010 12.81 13.17 12.65 5,420 84,300 -3.9
25/02/2013
12.81
 97,120 12.01 12.81 12.13 102,400 100,300 0.1
22/02/2013
12.01
 111,170 11.88 12.06 11.33 10,500 62,560 -2.3
21/02/2013
11.88
 64,780 11.93 11.93 11.62 420 10,250 -0.5
20/02/2013
11.93
 54,510 12.01 12.01 11.59 110,000 118,500 -0.4
19/02/2013
12.01
 23,420 12.01 12.08 11.88 2,140 7,000 -0.2
18/02/2013
12.01
 36,240 11.88 12.68 11.93 2,340 10,500 -0.4
08/02/2013
11.88
 19,180 11.64 11.88 11.67 510 420 0.0
07/02/2013
11.64
 14,690 11.75 11.75 11.59 0 5,000 -0.2
06/02/2013
11.75
 36,340 11.67 11.77 11.59 38,540 22,140 0.7
05/02/2013
11.67
 19,630 11.72 11.75 11.51 3,330 2,340 0.0
04/02/2013
11.72
 27,440 11.75 11.75 11.57 1,880 510 0.1
01/02/2013
11.75
 28,050 11.77 11.77 11.39 0 0 0
31/01/2013
11.77
 55,590 11.75 11.77 11.41 20,290 21,200 -0.0
30/01/2013
11.75
 62,250 11.88 11.88 11.51 32,700 40,120 -0.3
29/01/2013
11.88
 43,110 11.95 11.98 11.70 84,190 96,200 -0.5
28/01/2013
11.95
 25,670 11.82 12.13 11.93 7,440 0 0.3
25/01/2013
11.82
 35,950 11.57 11.88 11.39 142,930 139,040 0.2
24/01/2013
11.57
 24,230 11.44 11.59 11.36 0 3,010 -0.1
23/01/2013
11.44
 23,610 11.41 11.62 11.18 60 110 -0.0
22/01/2013
11.41
 30,660 11.36 11.62 10.97 297,740 305,180 -0.3
21/01/2013
11.36
 53,900 12.03 12.13 11.36 2,441,798 2,437,648 0.2
18/01/2013
12.03
 76,280 12.21 12.21 12.03 5,950 0 0.3
17/01/2013
12.21
 120,370 12.37 12.39 11.90 5,500 60 0.3
16/01/2013
12.37
 77,310 12.01 12.37 12.03 15,660 0 0.7
15/01/2013
12.01
 88,890 11.51 12.26 11.62 5,230 8,330 -0.1
14/01/2013
11.51
 138,230 10.97 11.51 10.84 28,480 25,950 0.1
11/01/2013
10.97
 58,490 10.92 11.26 10.84 5,280 5,500 -0.0
10/01/2013
10.92
 57,890 10.90 10.92 10.59 267,200 282,860 -0.7
09/01/2013
10.90
 164,260 10.56 11.08 10.46 0 5,230 -0.2
08/01/2013
10.56
 52,880 10.56 10.56 10.33 8,900 8,480 0.0
07/01/2013
10.56
 54,830 10.46 10.56 10.33 440,920 445,280 -0.2
04/01/2013
10.46
 31,860 10.40 10.46 10.20 2,820 0 0.1
03/01/2013
10.40
 28,040 10.59 10.59 10.20 20,000 20,000 0
02/01/2013
10.59
 38,380 10.33 10.59 10.02 0 8,900 -0.4
28/12/2012
10.33
 107,500 10.28 10.33 9.94 3,440 920 0.1
27/12/2012
10.28
 72,330 10.02 10.28 9.81 5,750 2,820 0.1
26/12/2012
10.02
 35,940 10.02 10.02 9.86 740 0 0.0
25/12/2012
10.02
 23,000 10.04 10.07 9.84 0 0 0
24/12/2012
10.04
 15,850 10.07 10.07 9.78 0 3,440 -0.1
21/12/2012
10.07
 97,250 10.07 10.07 9.60 46,100 51,850 -0.2
20/12/2012
10.07
 44,500 10.12 10.12 9.84 10 740 -0.0
19/12/2012
10.12
 24,130 10.12 10.12 9.81 41,000 41,000 0
18/12/2012
10.12
 10,290 10.15 10.15 9.94 181,000 181,000 0
17/12/2012
10.15
 13,630 10.15 10.17 10.02 7,320 0 0.3
14/12/2012
10.15
 12,810 10.15 10.17 9.97 312,960 308,500 0.2
13/12/2012
10.15
 35,290 10.07 10.15 9.89 50,000 50,000 0
12/12/2012
10.07
 23,000 9.94 10.20 9.94 52,800 30,000 0.9
11/12/2012
9.94
 45,760 10.15 10.15 9.94 100,000 107,320 -0.3
10/12/2012
10.15
 40,240 10.15 10.17 10.02 32,030 34,460 -0.1
07/12/2012
10.15
 55,720 10.22 10.22 10.07 21,470 20,000 0.1
06/12/2012
10.22
 46,950 10.22 10.28 10.07 11,950 22,800 -0.4
05/12/2012
10.22
 53,520 10.12 10.33 10.12 37,970 0 1.6
04/12/2012
10.12
 40,910 10.12 10.28 10.07 3,650 2,030 0.1
03/12/2012
10.12
 59,930 10.20 10.28 10.12 24,660 1,470 0.9
30/11/2012
10.20
 52,140 10.33 10.33 10.04 55,000 41,950 0.6
29/11/2012
10.33
 57,940 10.33 10.38 10.07 0 37,970 -1.5
28/11/2012
10.33
 92,260 10.07 10.48 10.07 858,880 821,590 1.5
27/11/2012
10.07
 59,630 10.33 10.33 10.07 166,700 24,660 6.0
26/11/2012
10.33
 117,550 10.30 10.40 9.97 36,310 25,000 0.5
23/11/2012
10.30
 209,450 10.46 10.46 9.97 208,310 61,500 6.2
22/11/2012
10.46
 169,840 10.56 10.56 10.04 25,480 60,940 -1.4
21/11/2012
10.56
 668,970 10.46 10.97 9.94 1,249,852 618,952 26.9
20/11/2012
10.46
 400,670 9.97 10.46 9.97 964,190 422,510 21.9
19/11/2012
9.97
 363,920 9.63 10.02 9.53 458,150 353,810 4.0
16/11/2012
9.63
 101,900 9.32 9.63 9.29 220,790 5,480 8.1
15/11/2012
9.32
 121,710 9.17 9.37 9.19 435,040 210,300 8.3
14/11/2012
9.17
 99,520 9.14 9.37 9.04 327,400 150,500 6.4
13/11/2012
9.14
 75,940 9.04 9.14 8.91 219,020 109,220 3.8
12/11/2012
9.04
 279,490 9.11 9.50 8.93 453,480 387,930 2.4
09/11/2012
9.11
 390,400 8.70 9.11 9.06 420,910 210,560 7.4
08/11/2012
8.70
 245,690 8.29 8.70 8.39 72,160 101,940 -1.0
07/11/2012
8.29
 77,870 8.24 8.34 8.21 286,320 294,290 -0.3
06/11/2012
8.24
 120,160 8.34 8.34 8.24 104,450 55,480 1.6

Chính sách bảo mật | Điều khoản sử dụng |