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)
25/11/2011
6.43
 109,320 6.41 6.45 6.27 0 9,610 -0.3
24/11/2011
6.41
 134,920 6.47 6.47 6.27 60,730 65,430 -0.1
23/11/2011
6.47
 113,040 6.47 6.51 6.31 49,320 0 1.5
22/11/2011
6.47
 129,180 6.47 6.47 6.29 14,690 1,000 0.4
21/11/2011
6.47
 117,110 6.47 6.47 6.27 0 0 0
18/11/2011
6.47
 127,460 6.51 6.51 6.27 0 24,790 -0.8
17/11/2011
6.51
 153,330 6.60 6.60 6.35 38,050 33,300 0.2
16/11/2011
6.60
 199,580 6.62 6.72 6.43 216,420 207,910 0.3
15/11/2011
6.62
 104,760 6.68 6.68 6.43 9,500 27,320 -0.6
14/11/2011
6.68
 121,870 6.78 6.78 6.47 100,500 150,160 -1.6
11/11/2011
6.78
 120,420 6.80 6.83 6.47 55,600 31,850 0.8
10/11/2011
6.80
 99,240 6.74 6.83 6.66 66,050 690 2.2
09/11/2011
6.74
 97,650 6.83 6.83 6.68 1,600,400 15,020 52.3
08/11/2011
6.83
 106,680 6.93 6.93 6.76 414,000 535,550 -3.9
07/11/2011
6.93
 121,350 6.93 6.93 6.80 5,860 760 0.2
04/11/2011
6.93
 113,690 6.99 7.01 6.87 20,000 24,090 -0.1
03/11/2011
6.99
 113,570 6.99 6.99 6.89 0 0 0
02/11/2011
6.99
 137,690 6.99 6.99 6.89 35,930 39,920 -0.1
01/11/2011
6.99
 120,740 6.99 6.99 6.89 19,160 23,410 -0.1
31/10/2011
6.99
 130,040 7.01 7.01 6.93 35,800 28,690 0.2
28/10/2011
7.01
 142,850 6.95 7.03 6.85 45,100 1,900 1.5
27/10/2011
6.95
 113,980 6.93 6.97 6.83 4,500 0 0.2
26/10/2011
6.93
 105,140 6.95 6.97 6.83 25,350 25,350 0
25/10/2011
6.95
 130,400 6.97 6.97 6.83 37,950 43,950 -0.2
24/10/2011
6.97
 118,190 6.95 6.99 6.78 16,790 0 0.6
21/10/2011
6.95
 136,260 6.93 7.01 6.87 72,250 43,460 1.0
20/10/2011
6.93
 115,870 6.95 6.95 6.78 110 0 0.0
19/10/2011
6.95
 165,680 7.01 7.01 6.83 600 66,630 -2.2
18/10/2011
7.01
 149,380 7.03 7.07 6.87 8,000 0 0.3
17/10/2011
7.03
 156,020 7.03 7.03 6.83 8,990 33,000 -0.8
14/10/2011
7.03
 111,030 6.99 7.07 6.97 6,640 0 0.2
13/10/2011
6.99
 131,800 7.01 7.07 6.89 0 12,620 -0.4
12/10/2011
7.01
 123,060 7.03 7.20 6.93 27,000 27,960 -0.0
11/10/2011
7.03
 139,030 7.03 7.22 6.95 20,140 39,360 -0.7
10/10/2011
7.03
 161,300 7.24 7.24 7.03 9,750 33,310 -0.8
07/10/2011
7.24
 139,920 7.42 7.45 7.24 100 11,690 -0.4
06/10/2011
7.42
 128,180 7.34 7.45 7.24 121,200 136,310 -0.5
05/10/2011
7.34
 123,440 7.24 7.38 7.18 135,800 105,000 1.1
04/10/2011
7.24
 159,820 7.32 7.32 7.18 41,140 11,430 1.0
03/10/2011
7.32
 158,700 7.36 7.36 7.22 66,700 45,930 0.7
30/09/2011
7.36
 194,600 7.38 7.38 7.34 198,000 11,180 6.6
29/09/2011
7.38
 159,860 7.38 7.38 7.22 151,500 140 5.4
28/09/2011
7.38
 185,880 7.38 7.40 7.26 41,300 46,980 -0.2
27/09/2011
7.38
 165,700 7.28 7.38 7.22 234,780 24,500 7.4
26/09/2011
7.28
 185,520 7.34 7.36 7.16 45,030 70,340 -0.9
23/09/2011
7.34
 166,290 7.34 7.38 7.24 24,920 0 0.9
22/09/2011
7.34
 199,700 7.20 7.34 7.03 2,320,000 20 80.7
21/09/2011
7.20
 196,750 7.20 7.24 7.14 5,190 20,240 -0.5
20/09/2011
7.20
 158,360 7.28 7.28 7.14 13,980 22,150 -0.3
19/09/2011
7.28
 109,210 7.28 7.28 7.22 0 23,850 -0.8
16/09/2011
7.28
 375,720 7.65 7.86 7.28 153,150 279,460 -4.5
15/09/2011
7.65
 207,350 7.65 7.65 7.28 20,130 91,090 -2.5
14/09/2011
7.65
 158,860 7.84 7.90 7.49 22,450 90,000 -2.5
13/09/2011
7.84
 146,330 7.86 7.86 7.65 31,760 1,250 1.1
12/09/2011
7.86
 133,520 7.90 7.92 7.69 20,370 32,540 -0.5
09/09/2011
7.90
 139,620 7.86 7.98 7.80 46,590 0 1.8
08/09/2011
7.86
 245,020 7.71 8.05 7.74 31,430 5,000 1.0
07/09/2011
7.71
 115,670 7.65 7.71 7.61 12,650 80 0.5
06/09/2011
7.65
 142,950 7.86 7.86 7.65 11,700 500 0.4
05/09/2011
7.86
 113,660 8.05 8.05 7.82 1,810 56,150 -2.1
01/09/2011
8.05
 111,900 8.07 8.13 7.86 20,000 0 0.8
31/08/2011
8.07
 229,450 7.96 8.07 7.76 149,370 64,550 3.3
30/08/2011
7.96
 149,700 7.76 7.96 7.76 74,880 22,400 2.0
29/08/2011
7.76
 208,150 7.65 7.84 7.57 42,180 76,220 -1.2
26/08/2011
7.65
 146,220 7.65 7.76 7.63 31,700 50 1.2
25/08/2011
7.65
 168,900 7.40 7.65 7.34 1,825,000 5,590 65.1
24/08/2011: Cổ tức tiền mặt tỉ lệ: 12%
24/08/2011
7.40
 202,170 7.20 7.45 7.28 25,100 12,250 0.5
23/08/2011
7.20
 161,430 7.20 7.40 7.18 214,030 660 7.9
22/08/2011
7.20
 194,820 6.86 7.20 6.98 55,450 1,280 1.9
19/08/2011
6.86
 171,340 6.78 6.86 6.60 49,200 13,170 1.2
18/08/2011
6.78
 172,690 6.50 6.78 6.52 62,020 2,250 2.0
17/08/2011
6.50
 256,030 6.26 6.50 6.34 100,000 5,000 3.0
16/08/2011
6.26
 326,410 6.20 6.26 6.14 148,220 55,190 2.9
15/08/2011
6.20
 499,920 6.18 6.20 6.16 5,100 150 0.2
12/08/2011
6.18
 156,060 6.16 6.18 6.12 42,900 6,210 1.1
11/08/2011
6.16
 193,090 6.12 6.16 5.94 1,400 16,080 -0.5
10/08/2011
6.12
 196,650 6.10 6.14 6.08 20,200 60,900 -1.2
09/08/2011
6.10
 242,290 6.18 6.18 5.94 20,000 42,550 -0.7
08/08/2011
6.18
 298,710 6.12 6.24 6.14 4,910 76,230 -2.2
05/08/2011
6.12
 315,030 6.08 6.18 6.08 25,000 44,680 -0.6
04/08/2011
6.08
 294,640 6.08 6.14 6.08 20,200 79,080 -1.8
03/08/2011
6.08
 245,960 6.14 6.14 6.02 385,580 167,870 6.6
02/08/2011
6.14
 280,420 6.26 6.26 6.12 225,150 178,670 1.4
01/08/2011
6.26
 286,900 6.12 6.26 6.10 60,220 103,920 -1.4
29/07/2011
6.12
 273,090 6.14 6.14 6.08 91,050 76,310 0.4
28/07/2011
6.14
 281,680 6.16 6.16 6.10 85,950 73,510 0.4
27/07/2011
6.16
 194,420 6.20 6.28 6.12 4,000 14,960 -0.3
26/07/2011
6.20
 225,940 6.22 6.30 6.12 41,820 45,330 -0.1
25/07/2011
6.22
 217,900 6.32 6.32 6.22 22,100 30,110 -0.3
22/07/2011
6.32
 178,270 6.30 6.40 6.20 20,180 26,430 -0.2
21/07/2011
6.30
 242,090 6.36 6.40 6.30 57,000 38,060 0.6
20/07/2011
6.36
 723,060 6.38 6.40 6.20 100,580 81,920 0.6
19/07/2011
6.38
 127,420 6.40 6.42 6.14 20,000 37,300 -0.6
18/07/2011
6.40
 20,372 6.44 6.44 6.32 20,500 46,560 -0.8
15/07/2011
6.44
 156,650 6.40 6.50 6.30 20,000 33,430 -0.4
14/07/2011
6.40
 185,760 6.34 6.44 6.30 50 45,410 -1.4
13/07/2011
6.34
 269,410 6.64 6.80 6.32 50,100 78,480 -0.9
12/07/2011
6.64
 170,320 6.94 6.94 6.64 100 57,010 -1.9
11/07/2011
6.94
 132,580 6.96 7.00 6.80 270 11,090 -0.4
08/07/2011
6.96
 99,460 7.00 7.00 6.90 1,550 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |