CTCP Tập đoàn KIDO (kdc)

48.95
0.15
(0.31%)
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
(2026-06-29) 		-1.30 -2.59% 3,273,300 -1,291,519 0
48.70
50.10
48.95
2 tháng
(2026-06-01) 		-2.40 -4.69% 18,939,200 -2,540,055 0
48.70
51.20
48.95
3 tháng
(2026-05-04) 		2.85 6.20% 33,559,200 -6,569,954 0
45.50
51.20
48.95
6 tháng
(2026-01-30) 		-1.20 -2.40% 52,391,000 -7,476,357 -28.6
41.60
52.80
48.95
12 tháng
(2025-08-04) 		-4.52 -8.48% 92,264,000 -10,464,057 -183.9
41.60
54.01
48.95
24 tháng
(2024-08-08) 		-4.28 -8.07% 220,052,800 -18,839,623 -630.1
41.60
58.21
48.95
36 tháng
(2023-08-14) 		-7.44 -13.23% 423,128,100 -25,131,602 -1,009.2
41.60
60.03
48.95
60 tháng
(2021-08-24) 		2.52 5.45% 1,123,031,300 -22,922,672 -777.5
41.60
61.22
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |