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)
18/04/2012
9.06
 130,180 9.18 9.22 8.95 12,720 17,220 -0.2
17/04/2012
9.18
 265,630 8.79 9.18 8.72 388,740 154,270 10.1
16/04/2012
8.79
 116,170 8.76 8.79 8.66 11,040 35,300 -1.0
13/04/2012
8.76
 132,830 8.76 8.93 8.68 20,800 27,350 -0.3
12/04/2012
8.76
 218,090 8.72 8.76 8.70 12,070 80,800 -2.9
11/04/2012
8.72
 152,250 8.68 9.06 8.66 16,900 48,210 -1.3
10/04/2012
8.68
 112,050 8.66 8.68 8.51 1,550 19,000 -0.7
09/04/2012
8.66
 90,630 8.56 8.66 8.47 4,450 16,430 -0.5
06/04/2012
8.56
 90,990 8.45 8.76 8.45 14,900 7,400 0.3
05/04/2012
8.45
 102,030 8.35 8.45 8.24 2,100 1,170 0.0
04/04/2012
8.35
 91,560 8.35 8.39 8.28 102,900 101,610 0.1
03/04/2012
8.35
 84,570 8.26 8.35 8.16 1,000 6,000 -0.2
30/03/2012
8.26
 94,820 7.97 8.28 8.01 28,840 5,520 0.9
29/03/2012
7.97
 91,370 8.35 8.35 7.97 10,000 500 0.4
28/03/2012
8.35
 72,450 8.35 8.35 8.20 1,200 0 0.0
27/03/2012
8.35
 68,930 8.39 8.39 8.24 83,470 15,390 2.7
26/03/2012
8.39
 171,610 8.39 8.39 8.24 106,700 81,150 1.0
23/03/2012
8.39
 188,960 8.41 8.43 8.28 103,360 144,960 -1.7
22/03/2012
8.41
 93,570 8.41 8.45 8.22 350 14,360 -0.6
21/03/2012
8.41
 264,590 8.39 8.53 8.26 175,180 291,930 -4.7
20/03/2012
8.39
 90,410 8.39 8.41 8.35 148,630 100,000 2.0
19/03/2012
8.39
 68,760 8.43 8.43 8.24 21,250 19,410 0.1
16/03/2012
8.43
 223,150 8.03 8.43 8.05 192,680 5,560 7.5
15/03/2012
8.03
 142,160 7.70 8.03 7.60 71,840 3,150 2.6
14/03/2012
7.70
 151,520 7.60 7.70 7.43 215,470 38,840 6.5
13/03/2012
7.60
 89,120 7.51 7.60 7.32 11,680 37,310 -0.9
12/03/2012
7.51
 122,930 7.66 7.66 7.30 8,950 15,610 -0.2
09/03/2012
7.66
 66,470 7.64 7.70 7.51 18,700 0 0.7
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/03/2012
7.64
 180,140 7.55 7.80 7.62 140,890 65,920 2.7
07/03/2012
7.55
 187,660 7.49 7.55 7.27 291,520 66,110 8.3
06/03/2012
7.49
 150,500 7.51 7.68 7.47 135,600 109,650 1.0
05/03/2012
7.51
 130,850 7.17 7.51 7.33 209,930 40,290 6.2
02/03/2012
7.17
 207,730 7.19 7.27 7.07 1,930 100,450 -3.5
01/03/2012
7.19
 106,480 7.19 7.19 6.97 10,850 0 0.4
29/02/2012
7.19
 156,920 7.55 7.55 7.19 54,810 130,330 -2.7
28/02/2012
7.55
 161,100 7.57 7.63 7.39 28,500 28,230 0.0
27/02/2012
7.57
 259,540 7.47 7.57 7.31 268,980 51,150 8.1
24/02/2012
7.47
 247,440 7.15 7.47 7.39 443,510 228,510 7.9
23/02/2012
7.15
 172,640 7.07 7.15 6.99 36,740 55,750 -0.7
22/02/2012
7.07
 128,540 6.87 7.07 6.67 25,540 16,620 0.3
21/02/2012
6.87
 94,680 6.87 7.07 6.79 268,920 262,490 0.2
20/02/2012
6.87
 93,810 6.67 6.87 6.67 264,000 249,000 0.5
17/02/2012
6.67
 124,760 6.54 6.71 6.48 12,500 0 0.4
16/02/2012
6.54
 104,400 6.54 6.54 6.36 40,470 620 1.3
15/02/2012
6.54
 89,100 6.56 6.56 6.46 23,080 0 0.7
14/02/2012
6.56
 106,560 6.38 6.56 6.28 66,220 17,920 1.5
13/02/2012
6.38
 98,450 6.46 6.46 6.30 46,100 39,980 0.2
10/02/2012
6.46
 121,070 6.48 6.50 6.34 392,700 350,000 1.4
09/02/2012
6.48
 124,750 6.48 6.54 6.38 50,960 3,120 1.5
08/02/2012
6.48
 104,170 6.46 6.56 6.36 527,000 332,000 6.2
07/02/2012
6.46
 105,390 6.56 6.56 6.30 21,360 25,690 -0.1
06/02/2012
6.56
 77,640 6.65 6.65 6.34 270,990 297,350 -0.8
03/02/2012
6.65
 215,200 6.34 6.65 6.38 446,560 349,940 3.1
02/02/2012
6.34
 245,930 6.10 6.34 6.14 228,640 263,050 -1.1
01/02/2012
6.10
 233,810 6.16 6.16 5.86 225,150 148,000 2.3
31/01/2012
6.16
 154,510 5.96 6.20 6.02 110,230 32,340 2.4
30/01/2012
5.96
 100,870 5.72 5.96 5.78 137,300 119,740 0.5
20/01/2012
5.72
 65,390 5.45 5.72 5.55 1,008,387 985,757 0.6
19/01/2012
5.45
 180,890 5.25 5.49 5.27 103,110 98,250 0.1
18/01/2012
5.25
 235,500 5.17 5.33 5.17 38,000 110,460 -1.9
17/01/2012
5.17
 131,300 5.01 5.25 5.01 193,750 110,450 2.1
16/01/2012
5.01
 60,950 4.99 5.01 4.85 5,500 4,360 0.0
13/01/2012
4.99
 112,750 5.01 5.01 4.83 45,510 65,000 -0.5
12/01/2012
5.01
 130,840 5.05 5.05 4.83 20,000 100,000 -2.0
11/01/2012
5.05
 78,980 5.05 5.15 5.01 11,000 15,950 -0.1
10/01/2012
5.05
 163,250 5.03 5.05 4.95 102,010 74,590 0.7
09/01/2012
5.03
 74,960 5.07 5.07 4.83 650 70 0.0
06/01/2012
5.07
 79,030 5.27 5.27 5.05 5,050 9,080 -0.1
05/01/2012
5.27
 56,480 5.33 5.33 5.07 1,000 870 0.0
04/01/2012
5.33
 90,210 5.41 5.43 5.23 1,010 35,450 -0.9
03/01/2012
5.41
 76,310 5.25 5.45 5.39 0 380 -0.0
30/12/2011
5.25
 134,320 5.07 5.27 5.09 275,000 12,010 6.8
29/12/2011
5.07
 139,570 4.85 5.07 4.91 36,000 0 0.9
28/12/2011
4.85
 48,900 4.79 4.85 4.75 2,960 0 0.1
27/12/2011
4.79
 161,620 4.83 4.83 4.67 51,920 0 1.2
26/12/2011
4.83
 177,300 4.85 4.85 4.67 41,030 13,390 0.6
23/12/2011
4.85
 233,300 4.97 4.97 4.73 140,370 70,470 1.6
22/12/2011
4.97
 435,000 5.21 5.25 4.97 192,300 298,870 -2.6
21/12/2011
5.21
 188,470 5.25 5.25 5.05 79,830 68,170 0.3
20/12/2011
5.25
 263,980 5.35 5.39 5.15 135,700 158,170 -0.6
19/12/2011
5.35
 196,060 5.35 5.39 5.25 202,020 132,710 1.8
16/12/2011
5.35
 729,410 5.62 5.62 5.35 429,900 486,640 -1.5
15/12/2011
5.62
 246,060 5.90 5.90 5.62 210,050 189,890 0.6
14/12/2011
5.90
 190,840 5.90 5.90 5.62 8,980 38,030 -0.8
13/12/2011
5.90
 200,780 6.06 6.06 5.82 350 47,710 -1.4
12/12/2011
6.06
 189,960 6.06 6.10 5.96 3,000 14,370 -0.3
09/12/2011
6.06
 128,010 5.96 6.12 5.96 30,710 37,270 -0.2
08/12/2011
5.96
 138,460 6.26 6.26 5.96 0 12,870 -0.4
07/12/2011
6.26
 169,530 6.26 6.26 6.10 0 5,350 -0.2
06/12/2011
6.26
 178,650 6.32 6.32 6.14 150,000 156,900 -0.2
05/12/2011
6.32
 164,050 6.30 6.32 6.16 100,000 118,510 -0.6
02/12/2011
6.30
 132,900 6.28 6.30 6.12 100,000 106,100 -0.2
01/12/2011
6.28
 123,610 6.30 6.30 6.10 0 0 0
30/11/2011
6.30
 118,450 6.30 6.30 6.12 0 0 0
29/11/2011
6.30
 116,850 6.28 6.30 6.10 300,000 300,530 -0.0
28/11/2011
6.28
 121,310 6.28 6.28 6.06 116,000 149,860 -1.0
25/11/2011
6.28
 109,320 6.26 6.30 6.12 0 9,610 -0.3
24/11/2011
6.26
 134,920 6.32 6.32 6.12 60,730 65,430 -0.1
23/11/2011
6.32
 113,040 6.32 6.36 6.16 49,320 0 1.5
22/11/2011
6.32
 129,180 6.32 6.32 6.14 14,690 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |