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)
21/11/2011
6.32
 117,110 6.32 6.32 6.12 0 0 0
18/11/2011
6.32
 127,460 6.36 6.36 6.12 0 24,790 -0.8
17/11/2011
6.36
 153,330 6.44 6.44 6.20 38,050 33,300 0.2
16/11/2011
6.44
 199,580 6.46 6.56 6.28 216,420 207,910 0.3
15/11/2011
6.46
 104,760 6.52 6.52 6.28 9,500 27,320 -0.6
14/11/2011
6.52
 121,870 6.63 6.63 6.32 100,500 150,160 -1.6
11/11/2011
6.63
 120,420 6.65 6.67 6.32 55,600 31,850 0.8
10/11/2011
6.65
 99,240 6.58 6.67 6.50 66,050 690 2.2
09/11/2011
6.58
 97,650 6.67 6.67 6.52 1,600,400 15,020 52.3
08/11/2011
6.67
 106,680 6.77 6.77 6.60 414,000 535,550 -3.9
07/11/2011
6.77
 121,350 6.77 6.77 6.65 5,860 760 0.2
04/11/2011
6.77
 113,690 6.83 6.85 6.71 20,000 24,090 -0.1
03/11/2011
6.83
 113,570 6.83 6.83 6.73 0 0 0
02/11/2011
6.83
 137,690 6.83 6.83 6.73 35,930 39,920 -0.1
01/11/2011
6.83
 120,740 6.83 6.83 6.73 19,160 23,410 -0.1
31/10/2011
6.83
 130,040 6.85 6.85 6.77 35,800 28,690 0.2
28/10/2011
6.85
 142,850 6.79 6.87 6.69 45,100 1,900 1.5
27/10/2011
6.79
 113,980 6.77 6.81 6.67 4,500 0 0.2
26/10/2011
6.77
 105,140 6.79 6.81 6.67 25,350 25,350 0
25/10/2011
6.79
 130,400 6.81 6.81 6.67 37,950 43,950 -0.2
24/10/2011
6.81
 118,190 6.79 6.83 6.63 16,790 0 0.6
21/10/2011
6.79
 136,260 6.77 6.85 6.71 72,250 43,460 1.0
20/10/2011
6.77
 115,870 6.79 6.79 6.63 110 0 0.0
19/10/2011
6.79
 165,680 6.85 6.85 6.67 600 66,630 -2.2
18/10/2011
6.85
 149,380 6.87 6.91 6.71 8,000 0 0.3
17/10/2011
6.87
 156,020 6.87 6.87 6.67 8,990 33,000 -0.8
14/10/2011
6.87
 111,030 6.83 6.91 6.81 6,640 0 0.2
13/10/2011
6.83
 131,800 6.85 6.91 6.73 0 12,620 -0.4
12/10/2011
6.85
 123,060 6.87 7.03 6.77 27,000 27,960 -0.0
11/10/2011
6.87
 139,030 6.87 7.05 6.79 20,140 39,360 -0.7
10/10/2011
6.87
 161,300 7.07 7.07 6.87 9,750 33,310 -0.8
07/10/2011
7.07
 139,920 7.25 7.27 7.07 100 11,690 -0.4
06/10/2011
7.25
 128,180 7.17 7.27 7.07 121,200 136,310 -0.5
05/10/2011
7.17
 123,440 7.07 7.21 7.01 135,800 105,000 1.1
04/10/2011
7.07
 159,820 7.15 7.15 7.01 41,140 11,430 1.0
03/10/2011
7.15
 158,700 7.19 7.19 7.05 66,700 45,930 0.7
30/09/2011
7.19
 194,600 7.21 7.21 7.17 198,000 11,180 6.6
29/09/2011
7.21
 159,860 7.21 7.21 7.05 151,500 140 5.4
28/09/2011
7.21
 185,880 7.21 7.23 7.09 41,300 46,980 -0.2
27/09/2011
7.21
 165,700 7.11 7.21 7.05 234,780 24,500 7.4
26/09/2011
7.11
 185,520 7.17 7.19 6.99 45,030 70,340 -0.9
23/09/2011
7.17
 166,290 7.17 7.21 7.07 24,920 0 0.9
22/09/2011
7.17
 199,700 7.03 7.17 6.87 2,320,000 20 80.7
21/09/2011
7.03
 196,750 7.03 7.07 6.97 5,190 20,240 -0.5
20/09/2011
7.03
 158,360 7.11 7.11 6.97 13,980 22,150 -0.3
19/09/2011
7.11
 109,210 7.11 7.11 7.05 0 23,850 -0.8
16/09/2011
7.11
 375,720 7.47 7.68 7.11 153,150 279,460 -4.5
15/09/2011
7.47
 207,350 7.47 7.47 7.11 20,130 91,090 -2.5
14/09/2011
7.47
 158,860 7.66 7.72 7.31 22,450 90,000 -2.5
13/09/2011
7.66
 146,330 7.68 7.68 7.47 31,760 1,250 1.1
12/09/2011
7.68
 133,520 7.72 7.74 7.51 20,370 32,540 -0.5
09/09/2011
7.72
 139,620 7.68 7.80 7.61 46,590 0 1.8
08/09/2011
7.68
 245,020 7.53 7.86 7.55 31,430 5,000 1.0
07/09/2011
7.53
 115,670 7.47 7.53 7.43 12,650 80 0.5
06/09/2011
7.47
 142,950 7.68 7.68 7.47 11,700 500 0.4
05/09/2011
7.68
 113,660 7.86 7.86 7.63 1,810 56,150 -2.1
01/09/2011
7.86
 111,900 7.88 7.94 7.68 20,000 0 0.8
31/08/2011
7.88
 229,450 7.78 7.88 7.57 149,370 64,550 3.3
30/08/2011
7.78
 149,700 7.57 7.78 7.57 74,880 22,400 2.0
29/08/2011
7.57
 208,150 7.47 7.66 7.39 42,180 76,220 -1.2
26/08/2011
7.47
 146,220 7.47 7.57 7.45 31,700 50 1.2
25/08/2011
7.47
 168,900 7.23 7.47 7.17 1,825,000 5,590 65.1
24/08/2011: Cổ tức tiền mặt tỉ lệ: 12%
24/08/2011
7.23
 202,170 7.03 7.27 7.11 25,100 12,250 0.5
23/08/2011
7.03
 161,430 7.03 7.22 7.01 214,030 660 7.9
22/08/2011
7.03
 194,820 6.70 7.03 6.81 55,450 1,280 1.9
19/08/2011
6.70
 171,340 6.62 6.70 6.44 49,200 13,170 1.2
18/08/2011
6.62
 172,690 6.35 6.62 6.37 62,020 2,250 2.0
17/08/2011
6.35
 256,030 6.11 6.35 6.19 100,000 5,000 3.0
16/08/2011
6.11
 326,410 6.05 6.11 5.99 148,220 55,190 2.9
15/08/2011
6.05
 499,920 6.03 6.05 6.01 5,100 150 0.2
12/08/2011
6.03
 156,060 6.01 6.03 5.97 42,900 6,210 1.1
11/08/2011
6.01
 193,090 5.97 6.01 5.80 1,400 16,080 -0.5
10/08/2011
5.97
 196,650 5.96 5.99 5.94 20,200 60,900 -1.2
09/08/2011
5.96
 242,290 6.03 6.03 5.80 20,000 42,550 -0.7
08/08/2011
6.03
 298,710 5.97 6.09 5.99 4,910 76,230 -2.2
05/08/2011
5.97
 315,030 5.94 6.03 5.94 25,000 44,680 -0.6
04/08/2011
5.94
 294,640 5.94 5.99 5.94 20,200 79,080 -1.8
03/08/2011
5.94
 245,960 5.99 5.99 5.88 385,580 167,870 6.6
02/08/2011
5.99
 280,420 6.11 6.11 5.97 225,150 178,670 1.4
01/08/2011
6.11
 286,900 5.97 6.11 5.96 60,220 103,920 -1.4
29/07/2011
5.97
 273,090 5.99 5.99 5.94 91,050 76,310 0.4
28/07/2011
5.99
 281,680 6.01 6.01 5.96 85,950 73,510 0.4
27/07/2011
6.01
 194,420 6.05 6.13 5.97 4,000 14,960 -0.3
26/07/2011
6.05
 225,940 6.07 6.15 5.97 41,820 45,330 -0.1
25/07/2011
6.07
 217,900 6.17 6.17 6.07 22,100 30,110 -0.3
22/07/2011
6.17
 178,270 6.15 6.25 6.05 20,180 26,430 -0.2
21/07/2011
6.15
 242,090 6.21 6.25 6.15 57,000 38,060 0.6
20/07/2011
6.21
 723,060 6.23 6.25 6.05 100,580 81,920 0.6
19/07/2011
6.23
 127,420 6.25 6.27 5.99 20,000 37,300 -0.6
18/07/2011
6.25
 20,372 6.29 6.29 6.17 20,500 46,560 -0.8
15/07/2011
6.29
 156,650 6.25 6.35 6.15 20,000 33,430 -0.4
14/07/2011
6.25
 185,760 6.19 6.29 6.15 50 45,410 -1.4
13/07/2011
6.19
 269,410 6.48 6.64 6.17 50,100 78,480 -0.9
12/07/2011
6.48
 170,320 6.78 6.78 6.48 100 57,010 -1.9
11/07/2011
6.78
 132,580 6.79 6.83 6.64 270 11,090 -0.4
08/07/2011
6.79
 99,460 6.83 6.83 6.74 1,550 0 0.1
07/07/2011
6.83
 137,510 6.83 6.85 6.78 20,100 33,570 -0.5
06/07/2011
6.83
 117,550 6.85 6.93 6.81 10 18,250 -0.6
05/07/2011
6.85
 124,380 6.87 6.93 6.85 100 20,110 -0.7
04/07/2011
6.87
 160,680 7.15 7.15 6.87 15,000 14,720 0.0

Chính sách bảo mật | Điều khoản sử dụng |