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)
24/04/2012
9.06
 181,870 8.97 9.06 8.59 2,252,620 2,143,620 4.6
23/04/2012
8.97
 121,160 8.97 9.08 8.87 36,970 19,070 0.8
20/04/2012
8.97
 127,980 9.08 9.17 8.65 2,300 44,030 -1.7
19/04/2012
9.08
 161,700 9.27 9.27 8.97 24,000 49,750 -1.1
18/04/2012
9.27
 130,180 9.40 9.44 9.17 12,720 17,220 -0.2
17/04/2012
9.40
 265,630 9.00 9.40 8.93 388,740 154,270 10.1
16/04/2012
9.00
 116,170 8.97 9.00 8.87 11,040 35,300 -1.0
13/04/2012
8.97
 132,830 8.97 9.15 8.89 20,800 27,350 -0.3
12/04/2012
8.97
 218,090 8.93 8.97 8.91 12,070 80,800 -2.9
11/04/2012
8.93
 152,250 8.89 9.27 8.87 16,900 48,210 -1.3
10/04/2012
8.89
 112,050 8.87 8.89 8.72 1,550 19,000 -0.7
09/04/2012
8.87
 90,630 8.76 8.87 8.68 4,450 16,430 -0.5
06/04/2012
8.76
 90,990 8.65 8.97 8.65 14,900 7,400 0.3
05/04/2012
8.65
 102,030 8.55 8.65 8.44 2,100 1,170 0.0
04/04/2012
8.55
 91,560 8.55 8.59 8.48 102,900 101,610 0.1
03/04/2012
8.55
 84,570 8.46 8.55 8.35 1,000 6,000 -0.2
30/03/2012
8.46
 94,820 8.16 8.48 8.21 28,840 5,520 0.9
29/03/2012
8.16
 91,370 8.55 8.55 8.16 10,000 500 0.4
28/03/2012
8.55
 72,450 8.55 8.55 8.40 1,200 0 0.0
27/03/2012
8.55
 68,930 8.59 8.59 8.44 83,470 15,390 2.7
26/03/2012
8.59
 171,610 8.59 8.59 8.44 106,700 81,150 1.0
23/03/2012
8.59
 188,960 8.61 8.63 8.48 103,360 144,960 -1.7
22/03/2012
8.61
 93,570 8.61 8.65 8.42 350 14,360 -0.6
21/03/2012
8.61
 264,590 8.59 8.74 8.46 175,180 291,930 -4.7
20/03/2012
8.59
 90,410 8.59 8.61 8.55 148,630 100,000 2.0
19/03/2012
8.59
 68,760 8.63 8.63 8.44 21,250 19,410 0.1
16/03/2012
8.63
 223,150 8.23 8.63 8.25 192,680 5,560 7.5
15/03/2012
8.23
 142,160 7.88 8.23 7.78 71,840 3,150 2.6
14/03/2012
7.88
 151,520 7.78 7.88 7.61 215,470 38,840 6.5
13/03/2012
7.78
 89,120 7.69 7.78 7.50 11,680 37,310 -0.9
12/03/2012
7.69
 122,930 7.84 7.84 7.48 8,950 15,610 -0.2
09/03/2012
7.84
 66,470 7.82 7.88 7.69 18,700 0 0.7
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/03/2012
7.82
 180,140 7.74 7.99 7.80 140,890 65,920 2.7
07/03/2012
7.74
 187,660 7.67 7.74 7.45 291,520 66,110 8.3
06/03/2012
7.67
 150,500 7.69 7.86 7.65 135,600 109,650 1.0
05/03/2012
7.69
 130,850 7.34 7.69 7.51 209,930 40,290 6.2
02/03/2012
7.34
 207,730 7.36 7.45 7.24 1,930 100,450 -3.5
01/03/2012
7.36
 106,480 7.36 7.36 7.14 10,850 0 0.4
29/02/2012
7.36
 156,920 7.74 7.74 7.36 54,810 130,330 -2.7
28/02/2012
7.74
 161,100 7.76 7.82 7.57 28,500 28,230 0.0
27/02/2012
7.76
 259,540 7.65 7.76 7.49 268,980 51,150 8.1
24/02/2012
7.65
 247,440 7.32 7.65 7.57 443,510 228,510 7.9
23/02/2012
7.32
 172,640 7.24 7.32 7.16 36,740 55,750 -0.7
22/02/2012
7.24
 128,540 7.03 7.24 6.83 25,540 16,620 0.3
21/02/2012
7.03
 94,680 7.03 7.24 6.95 268,920 262,490 0.2
20/02/2012
7.03
 93,810 6.83 7.03 6.83 264,000 249,000 0.5
17/02/2012
6.83
 124,760 6.70 6.87 6.64 12,500 0 0.4
16/02/2012
6.70
 104,400 6.70 6.70 6.51 40,470 620 1.3
15/02/2012
6.70
 89,100 6.72 6.72 6.62 23,080 0 0.7
14/02/2012
6.72
 106,560 6.54 6.72 6.43 66,220 17,920 1.5
13/02/2012
6.54
 98,450 6.62 6.62 6.45 46,100 39,980 0.2
10/02/2012
6.62
 121,070 6.64 6.66 6.49 392,700 350,000 1.4
09/02/2012
6.64
 124,750 6.64 6.70 6.54 50,960 3,120 1.5
08/02/2012
6.64
 104,170 6.62 6.72 6.51 527,000 332,000 6.2
07/02/2012
6.62
 105,390 6.72 6.72 6.45 21,360 25,690 -0.1
06/02/2012
6.72
 77,640 6.80 6.80 6.49 270,990 297,350 -0.8
03/02/2012
6.80
 215,200 6.49 6.80 6.54 446,560 349,940 3.1
02/02/2012
6.49
 245,930 6.25 6.49 6.29 228,640 263,050 -1.1
01/02/2012
6.25
 233,810 6.31 6.31 6.00 225,150 148,000 2.3
31/01/2012
6.31
 154,510 6.10 6.35 6.16 110,230 32,340 2.4
30/01/2012
6.10
 100,870 5.85 6.10 5.92 137,300 119,740 0.5
20/01/2012
5.85
 65,390 5.58 5.85 5.69 1,008,387 985,757 0.6
19/01/2012
5.58
 180,890 5.38 5.63 5.40 103,110 98,250 0.1
18/01/2012
5.38
 235,500 5.29 5.46 5.29 38,000 110,460 -1.9
17/01/2012
5.29
 131,300 5.13 5.38 5.13 193,750 110,450 2.1
16/01/2012
5.13
 60,950 5.11 5.13 4.96 5,500 4,360 0.0
13/01/2012
5.11
 112,750 5.13 5.13 4.94 45,510 65,000 -0.5
12/01/2012
5.13
 130,840 5.17 5.17 4.94 20,000 100,000 -2.0
11/01/2012
5.17
 78,980 5.17 5.27 5.13 11,000 15,950 -0.1
10/01/2012
5.17
 163,250 5.15 5.17 5.07 102,010 74,590 0.7
09/01/2012
5.15
 74,960 5.19 5.19 4.94 650 70 0.0
06/01/2012
5.19
 79,030 5.40 5.40 5.17 5,050 9,080 -0.1
05/01/2012
5.40
 56,480 5.46 5.46 5.19 1,000 870 0.0
04/01/2012
5.46
 90,210 5.54 5.56 5.36 1,010 35,450 -0.9
03/01/2012
5.54
 76,310 5.38 5.58 5.52 0 380 -0.0
30/12/2011
5.38
 134,320 5.19 5.40 5.21 275,000 12,010 6.8
29/12/2011
5.19
 139,570 4.96 5.19 5.03 36,000 0 0.9
28/12/2011
4.96
 48,900 4.90 4.96 4.86 2,960 0 0.1
27/12/2011
4.90
 161,620 4.94 4.94 4.78 51,920 0 1.2
26/12/2011
4.94
 177,300 4.96 4.96 4.78 41,030 13,390 0.6
23/12/2011
4.96
 233,300 5.09 5.09 4.84 140,370 70,470 1.6
22/12/2011
5.09
 435,000 5.34 5.38 5.09 192,300 298,870 -2.6
21/12/2011
5.34
 188,470 5.38 5.38 5.17 79,830 68,170 0.3
20/12/2011
5.38
 263,980 5.48 5.52 5.27 135,700 158,170 -0.6
19/12/2011
5.48
 196,060 5.48 5.52 5.38 202,020 132,710 1.8
16/12/2011
5.48
 729,410 5.75 5.75 5.48 429,900 486,640 -1.5
15/12/2011
5.75
 246,060 6.04 6.04 5.75 210,050 189,890 0.6
14/12/2011
6.04
 190,840 6.04 6.04 5.75 8,980 38,030 -0.8
13/12/2011
6.04
 200,780 6.20 6.20 5.96 350 47,710 -1.4
12/12/2011
6.20
 189,960 6.20 6.25 6.10 3,000 14,370 -0.3
09/12/2011
6.20
 128,010 6.10 6.27 6.10 30,710 37,270 -0.2
08/12/2011
6.10
 138,460 6.41 6.41 6.10 0 12,870 -0.4
07/12/2011
6.41
 169,530 6.41 6.41 6.25 0 5,350 -0.2
06/12/2011
6.41
 178,650 6.47 6.47 6.29 150,000 156,900 -0.2
05/12/2011
6.47
 164,050 6.45 6.47 6.31 100,000 118,510 -0.6
02/12/2011
6.45
 132,900 6.43 6.45 6.27 100,000 106,100 -0.2
01/12/2011
6.43
 123,610 6.45 6.45 6.25 0 0 0
30/11/2011
6.45
 118,450 6.45 6.45 6.27 0 0 0
29/11/2011
6.45
 116,850 6.43 6.45 6.25 300,000 300,530 -0.0
28/11/2011
6.43
 121,310 6.43 6.43 6.20 116,000 149,860 -1.0

Chính sách bảo mật | Điều khoản sử dụng |