CTCP Tập đoàn KIDO (kdc)

50
0
(0%)
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
(2025-12-29) 		-0.69 -1.35% 5,100,300 89,600 4.6
48.44
50.78
50
2 tháng
(2025-12-01) 		-1.17 -2.29% 10,729,300 21,600 1.1
48.44
51.57
50
3 tháng
(2025-10-30) 		-0.59 -1.16% 15,555,800 -9,200 -0.5
48.44
53.23
50
6 tháng
(2025-08-01) 		-3.52 -6.57% 39,777,200 -3,078,700 -160.1
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,258,400 -3,463,257 -188.4
48.44
57.62
50
24 tháng
(2024-02-15) 		-5.37 -9.70% 262,860,700 -14,460,012 -781.8
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,337,300 -21,831,991 -1,231.9
46.34
60.03
50
60 tháng
(2021-02-23) 		12.60 33.70% 1,260,537,600 -32,315,725 -1,698.7
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2011
7.15
 122,900 7.42 7.42 7.05 1,500 22,790 -0.8
30/06/2011
7.42
 245,480 7.26 7.42 6.91 99,150 85,250 0.6
29/06/2011
7.26
 116,800 6.93 7.26 6.76 29,760 32,240 -0.1
28/06/2011
6.93
 257,960 6.99 7.03 6.91 94,790 38,290 2.0
27/06/2011
6.99
 269,300 6.85 6.99 6.76 184,600 72,000 4.0
24/06/2011
6.85
 170,960 6.76 6.87 6.76 41,010 0 1.4
23/06/2011
6.76
 119,740 6.89 6.89 6.76 10,000 1,750 0.3
22/06/2011
6.89
 113,270 6.93 7.01 6.81 200 0 0.0
21/06/2011
6.93
 117,620 6.81 6.93 6.72 8,210 0 0.3
20/06/2011
6.81
 111,370 6.97 7.01 6.81 600 100 0.0
17/06/2011
6.97
 170,950 7.07 7.07 6.97 45,200 16,000 1.0
16/06/2011
7.07
 317,650 7.07 7.11 6.95 204,960 143,560 2.2
15/06/2011
7.07
 234,140 7.11 7.11 7.03 4,138,860 58,960 148.5
14/06/2011
7.11
 137,500 7.13 7.13 6.93 51,950 27,850 0.9
13/06/2011
7.13
 125,720 7.19 7.19 7.13 40,530 36,490 0.1
10/06/2011
7.19
 232,450 7.15 7.20 7.09 165,600 29,370 5.0
09/06/2011
7.15
 163,370 7.20 7.20 7.03 105,680 38,630 2.5
08/06/2011
7.20
 89,460 7.32 7.32 7.03 23,570 13,370 0.4
07/06/2011
7.32
 72,620 7.22 7.32 7.13 44,000 21,850 0.8
06/06/2011
7.22
 85,550 7.28 7.28 7.13 51,100 37,300 0.5
03/06/2011
7.28
 135,030 7.28 7.48 7.13 30,200 68,810 -1.4
02/06/2011
7.28
 148,980 7.22 7.28 7.03 83,090 47,000 1.3
01/06/2011
7.22
 151,870 7.19 7.22 7.03 91,010 63,020 1.0
31/05/2011
7.19
 150,740 7.20 7.20 6.93 60,100 59,760 -0.0
30/05/2011
7.20
 84,020 7.22 7.22 7.03 76,000 73,960 0.1
27/05/2011
7.22
 147,300 7.03 7.22 6.97 66,560 23,810 1.5
26/05/2011
7.03
 64,020 6.83 7.03 6.50 34,610 0 1.2
25/05/2011
6.83
 55,920 6.87 6.87 6.54 20,000 170 0.7
24/05/2011
6.87
 153,680 6.87 6.87 6.54 70,000 93,830 -0.8
23/05/2011
6.87
 66,410 7.03 7.03 6.68 21,240 19,110 0.1
20/05/2011
7.03
 73,930 7.15 7.15 7.03 22,380 30,580 -0.3
19/05/2011
7.15
 93,160 7.22 7.22 6.93 50,200 32,780 0.6
18/05/2011
7.22
 89,210 7.42 7.42 7.05 50,000 31,100 0.7
17/05/2011
7.42
 92,100 7.42 7.50 7.38 63,200 7,080 2.1
16/05/2011
7.42
 90,480 7.61 7.67 7.42 30,600 36,680 -0.2
13/05/2011
7.61
 68,670 7.65 7.67 7.54 30,000 27,120 0.1
12/05/2011
7.65
 98,110 7.67 7.67 7.63 100,090 35,460 2.5
11/05/2011
7.67
 97,780 7.61 7.69 7.56 28,800 31,500 -0.1
10/05/2011
7.61
 85,670 7.58 7.61 7.50 29,300 12,000 0.7
09/05/2011
7.58
 123,940 7.58 7.77 7.58 55,200 1,250 2.1
06/05/2011
7.58
 105,220 7.71 7.71 7.52 25,000 10,260 0.6
05/05/2011
7.71
 71,880 7.79 7.79 7.61 11,790 1,170 0.4
04/05/2011
7.79
 95,140 7.91 7.91 7.61 100 11,740 -0.5
29/04/2011
7.91
 78,440 7.83 8.01 7.61 11,510 620 0.4
28/04/2011
7.83
 140,370 7.81 7.83 7.58 50 30,460 -1.2
27/04/2011
7.81
 133,740 7.91 7.91 7.56 24,750 56,180 -1.3
26/04/2011
7.91
 88,660 8.01 8.01 7.91 12,160 15,660 -0.1
25/04/2011
8.01
 94,270 7.99 8.10 7.93 10,000 28,340 -0.8
22/04/2011
7.99
 86,240 7.91 8.01 7.87 10,140 0 0.4
21/04/2011
7.91
 96,090 8.01 8.01 7.91 20,000 24,770 -0.2
20/04/2011
8.01
 128,110 8.02 8.02 7.97 75,370 41,310 1.4
19/04/2011
8.02
 123,220 8.08 8.08 7.91 45,570 38,160 0.3
18/04/2011
8.08
 9,601 8.14 8.16 7.97 5,990 11,670 -0.2
15/04/2011
8.14
 138,950 8.10 8.14 8.06 47,100 67,620 -0.9
14/04/2011
8.10
 107,670 8.40 8.40 8.10 30,900 30,530 0.0
13/04/2011
8.40
 83,400 8.43 8.43 8.32 20,100 24,670 -0.2
08/04/2011
8.43
 100,330 8.43 8.43 8.10 27,010 11,550 0.7
07/04/2011
8.43
 106,480 8.43 8.43 8.30 25,550 1,210 1.0
06/04/2011
8.43
 91,230 8.42 8.43 8.32 11,600 13,790 -0.1
05/04/2011
8.42
 86,680 8.45 8.45 8.36 27,000 14,870 0.5

Chính sách bảo mật | Điều khoản sử dụng |