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) 		-4.60 -9.50% 8,559,000 -334,803 -0.5
41.60
48.85
45.95
2 tháng
(2026-03-05) 		-6.60 -13.10% 12,971,400 -981,803 -32.6
41.60
51.30
45.95
3 tháng
(2026-02-03) 		-9 -17.05% 18,347,200 -980,603 -32.3
41.60
52.80
45.95
6 tháng
(2025-11-05) 		-7.08 -13.92% 34,091,800 -845,603 -25.5
41.60
52.80
45.95
12 tháng
(2025-05-09) 		-10.89 -19.91% 87,651,800 -4,155,085 -206.4
41.60
57.62
45.95
24 tháng
(2024-05-14) 		-13.62 -23.71% 236,686,500 -14,995,945 -788.3
41.60
60.03
45.95
36 tháng
(2023-05-22) 		-12.53 -22.24% 448,044,000 -18,955,948 -1,034.1
41.60
60.03
45.95
60 tháng
(2021-05-31) 		0.14 0.33% 1,198,974,100 -29,986,228 -1,563.3
41.60
61.22
45.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |