CTCP Tập đoàn KIDO (kdc)

50.60
-0.60
(-1.17%)
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
(2026-02-11) 		-0.60 -1.16% 4,944,400 -225,800 -11.2
49.70
52.20
51.20
2 tháng
(2026-01-12) 		1.20 2.39% 10,375,300 -7,300 0.0
49.70
52.80
51.20
3 tháng
(2025-12-15) 		0.52 1.02% 15,390,600 140,700 7.6
48.44
52.80
51.20
6 tháng
(2025-09-15) 		-2.02 -3.79% 36,021,600 -2,272,100 -116.9
48.44
53.32
51.20
12 tháng
(2025-03-18) 		-3.29 -6.03% 90,971,700 -3,478,710 -189.2
48.44
57.62
51.20
24 tháng
(2024-03-25) 		-4.51 -8.09% 249,449,200 -14,408,142 -778.4
48.44
60.03
51.20
36 tháng
(2023-03-29) 		-2.05 -3.84% 470,440,500 -18,716,872 -1,046.5
48.44
60.03
51.20
60 tháng
(2021-04-08) 		10.50 25.74% 1,228,810,400 -29,998,225 -1,581.7
39.41
61.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |