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)
14/09/2012
7.40
 126,510 7.40 7.53 7.35 187,960 233,390 -1.3
13/09/2012
7.40
 114,650 7.40 7.53 7.24 50 60,000 -1.7
12/09/2012
7.40
 60,720 7.14 7.40 6.95 1,000 27,770 -0.7
11/09/2012
7.14
 161,130 7.14 7.19 6.93 600 96,450 -2.6
10/09/2012
7.14
 246,260 7.38 7.38 7.03 42,270 33,660 0.2
07/09/2012
7.38
 116,000 7.75 7.80 7.38 1,050 37,630 -1.0
06/09/2012
7.75
 116,270 8.06 8.06 7.67 2,850 5,000 -0.1
05/09/2012
8.06
 72,280 8.30 8.30 8.04 5,610 3,100 0.1
04/09/2012
8.30
 97,920 8.46 8.46 8.30 25,150 34,170 -0.3
31/08/2012
8.46
 63,090 8.70 8.70 8.46 2,300 22,010 -0.6
30/08/2012
8.70
 239,260 8.54 8.72 8.51 159,980 75,810 2.8
29/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/08/2012
8.54
 56,020 8.35 8.59 8.04 2,510 24,160 -0.7
28/08/2012
8.35
 103,410 8.15 8.35 8.15 58,000 4,500 2.0
27/08/2012
8.15
 92,560 8.37 8.37 8.04 1,350 32,490 -1.2
24/08/2012
8.37
 84,530 8.37 8.44 8.02 42,630 12,900 1.1
23/08/2012
8.37
 80,970 8.44 8.50 8.02 24,810 0 0.9
22/08/2012
8.44
 101,930 8.24 8.48 8.26 11,970 80,000 -2.6
21/08/2012
8.24
 173,150 8.61 8.61 8.20 54,510 89,170 -1.3
20/08/2012
8.61
 129,800 8.42 8.64 8.42 45,960 29,320 0.6
17/08/2012
8.42
 83,400 8.35 8.42 8.26 35,110 6,220 1.1
16/08/2012
8.35
 66,930 8.35 8.42 8.28 400 3,020 -0.1
15/08/2012
8.35
 57,140 8.37 8.37 8.31 450 500 -0.0
14/08/2012
8.37
 95,980 8.37 8.37 8.31 32,070 55,930 -0.9
13/08/2012
8.37
 62,140 8.35 8.37 8.33 56,350 35,530 0.8
10/08/2012
8.35
 78,020 8.53 8.53 8.35 2,960 20,000 -0.0
09/08/2012
8.53
 81,090 8.55 8.55 8.50 61,700 69,350 -0.3
08/08/2012
8.55
 57,870 8.53 8.55 8.48 3,040 20,680 -0.7
07/08/2012
8.53
 102,400 8.50 8.55 8.48 21,020 56,350 -1.4
06/08/2012
8.50
 70,660 8.48 8.55 8.37 1,500 33,530 -1.2
03/08/2012
8.48
 56,700 8.44 8.48 8.37 1,001,050 303,710 26.4
02/08/2012
8.44
 46,440 8.39 8.46 8.37 0 3,420 -0.1
01/08/2012
8.39
 41,550 8.48 8.48 8.35 700 7,040 -0.2
31/07/2012
8.48
 55,120 8.44 8.48 8.31 86,500 88,090 -0.1
30/07/2012
8.44
 112,180 8.53 8.53 8.11 163,980 171,580 -0.3
27/07/2012
8.53
 36,350 8.48 8.53 8.39 14,300 1,860 0.5
26/07/2012
8.48
 54,830 8.48 8.57 8.26 10,300 19,660 -0.4
25/07/2012: Cổ tức tiền mặt tỉ lệ: 12%
25/07/2012
8.48
 63,990 8.53 8.77 8.37 19,700 31,060 -0.4
24/07/2012
8.53
 68,560 8.55 8.55 8.31 1,000 22,600 -0.9
23/07/2012
8.55
 57,320 8.55 8.55 8.33 6,690 3,030 0.1
20/07/2012
8.55
 124,120 8.53 8.91 8.55 112,180 124,460 -0.5
19/07/2012
8.53
 125,610 8.53 8.53 8.44 66,440 48,660 0.7
18/07/2012
8.53
 81,440 8.55 8.55 8.46 40,790 22,230 0.7
17/07/2012
8.55
 88,070 8.55 8.55 8.38 62,430 23,460 1.6
16/07/2012
8.55
 65,340 8.57 8.57 8.50 45,100 25,000 0.8
13/07/2012
8.57
 61,060 8.59 8.59 8.50 1,090 7,040 -0.2
12/07/2012
8.59
 62,650 8.59 8.59 8.40 0 13,500 -0.5
11/07/2012
8.59
 45,670 8.55 8.87 8.33 10 0 0.0
10/07/2012
8.55
 86,550 8.55 8.55 8.29 457,290 46,080 16.5
09/07/2012
8.55
 96,070 8.87 8.87 8.44 1,520 63,770 -2.5
06/07/2012
8.87
 68,000 8.76 8.87 8.65 500 1,000 -0.0
05/07/2012
8.76
 59,220 8.85 8.85 8.57 50,200 50,710 -0.0
04/07/2012
8.85
 65,990 8.85 8.95 8.55 3,000 6,230 -0.1
03/07/2012
8.85
 63,100 8.91 8.91 8.76 5,000 4,930 0.0
02/07/2012
8.91
 52,850 8.76 8.93 8.76 2,190 150 0.1
29/06/2012
8.76
 151,650 8.59 8.95 8.59 96,400 47,070 2.0
28/06/2012
8.59
 192,890 8.50 8.59 8.38 101,680 107,460 -0.2
27/06/2012
8.50
 125,610 8.48 8.50 8.46 100,150 119,580 -0.8
26/06/2012
8.48
 72,000 8.44 8.48 8.44 154,000 4,360 6.0
25/06/2012
8.44
 87,980 8.57 8.57 8.33 105,810 30,850 3.0
22/06/2012
8.57
 64,790 8.63 8.65 8.29 24,200 5,900 0.7
21/06/2012
8.63
 110,580 8.70 8.70 8.33 5,280 44,470 -1.5
20/06/2012
8.70
 61,020 8.72 8.72 8.44 1,500 0 0.1
19/06/2012
8.72
 141,390 8.74 8.74 8.31 60,230 56,580 0.1
18/06/2012
8.74
 85,630 8.76 8.93 8.68 264,500 220,000 1.8
15/06/2012
8.76
 377,560 8.40 8.76 8.35 535,340 347,430 7.5
14/06/2012
8.40
 61,750 8.40 8.40 8.25 90,000 85,000 0.2
13/06/2012
8.40
 79,410 8.42 8.44 8.25 81,890 70,000 0.5
12/06/2012
8.42
 60,000 8.53 8.53 8.23 81,390 87,700 -0.2
11/06/2012
8.53
 68,460 8.40 8.55 8.33 65,900 52,000 0.6
08/06/2012
8.40
 56,620 8.33 8.44 8.23 4,840 0 0.2
07/06/2012
8.33
 88,110 8.03 8.40 8.08 94,600 104,190 -0.4
06/06/2012
8.03
 109,820 7.91 8.03 7.71 87,100 83,680 0.1
05/06/2012
7.91
 93,450 7.91 8.10 7.61 2,000 28,170 -1.0
04/06/2012
7.91
 81,270 7.93 8.16 7.54 185,920 211,350 -0.9
01/06/2012
7.93
 110,660 8.33 8.33 7.93 5,400 46,510 -1.6
31/05/2012
8.33
 58,290 8.44 8.44 8.27 120 10,460 -0.4
30/05/2012
8.44
 76,800 8.40 8.48 8.33 11,800 4,230 0.3
29/05/2012
8.40
 68,120 8.40 8.40 8.23 150 1,840 -0.1
28/05/2012
8.40
 64,290 8.44 8.55 8.33 430 620 -0.0
25/05/2012
8.44
 85,240 8.35 8.44 8.12 10 200 -0.0
24/05/2012
8.35
 55,590 8.38 8.38 8.12 1,850 100 0.1
23/05/2012
8.38
 34,450 8.44 8.55 8.12 1,000 940 0.0
22/05/2012
8.44
 87,160 8.42 8.44 8.29 94,000 85,570 0.3
21/05/2012
8.42
 329,060 8.85 8.85 8.42 8,120 300,210 -11.5
18/05/2012
8.85
 66,390 9.29 9.29 8.85 3,420 55,300 -2.2
17/05/2012
9.29
 124,920 9.32 9.32 8.87 7,200 83,500 -3.3
16/05/2012
9.32
 284,830 9.34 9.34 8.89 60,530 233,100 -7.3
15/05/2012
9.34
 40,060 9.83 9.83 9.34 0 33,250 -1.5
14/05/2012
9.83
 57,650 9.98 9.98 9.64 2,480 210 0.1
11/05/2012
9.98
 77,590 9.98 10.00 9.83 15,100 0 0.7
10/05/2012
9.98
 72,910 10.02 10.02 9.81 3,480 22,710 -0.9
09/05/2012
10.02
 169,530 10.02 10.04 9.57 64,500 106,290 -1.9
08/05/2012
10.02
 112,910 10.24 10.24 9.94 7,480 9,850 -0.1
07/05/2012
10.24
 111,500 10.15 10.49 10.15 30,990 31,820 -0.0
04/05/2012
10.15
 102,500 10.04 10.26 9.96 65,270 11,060 2.6
03/05/2012
10.04
 113,340 9.62 10.09 9.40 38,890 15,080 1.1
02/05/2012
9.62
 79,940 9.51 9.62 9.51 42,270 200 1.9
27/04/2012
9.51
 115,150 9.17 9.51 9.00 400 10,000 -0.4
26/04/2012
9.17
 71,240 9.19 9.19 8.97 163,720 5,890 6.8
25/04/2012
9.19
 66,620 9.06 9.27 9.08 3,050 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |