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)
11/02/2011
10.80
 82,910 10.80 10.80 10.60 11,000 33,000 -1.2
10/02/2011
10.80
 73,600 10.90 10.90 10.70 100 13,280 -0.7
09/02/2011
10.90
 103,550 11.00 11.00 10.80 9,910 64,470 -3.0
08/02/2011
11.00
 100,580 11.00 11.10 10.90 49,320 65,000 -0.9
28/01/2011
11.00
 173,390 10.80 11.00 10.70 71,800 85,000 -0.8
27/01/2011
10.80
 105,800 10.80 10.80 10.60 82,280 15,100 3.6
26/01/2011
10.80
 99,590 10.70 10.80 10.60 93,510 23,300 3.8
25/01/2011
10.70
 137,090 10.60 10.70 10.40 120,020 47,520 3.8
24/01/2011
10.60
 101,790 10.60 10.60 10.20 12,440 40,000 -1.5
21/01/2011
10.60
 233,350 10.60 10.60 10.40 45,930 187,110 -7.4
20/01/2011
10.60
 98,250 10.60 10.60 10.30 20,740 8,580 0.6
19/01/2011
10.60
 147,440 10.60 10.80 10.40 95,380 50,440 2.4
18/01/2011
10.60
 87,820 10.60 10.60 10.50 52,110 0 2.7
17/01/2011
10.60
 88,440 10.50 10.60 10.40 27,350 30,330 -0.2
14/01/2011
10.50
 96,440 10.40 10.50 10.30 70,370 870 3.6
13/01/2011
10.40
 113,320 10.40 10.40 10.10 19,830 0 1.0
12/01/2011
10.40
 87,770 10.40 10.40 10.20 200 6,190 -0.3
11/01/2011
10.40
 68,730 10.30 10.40 10.20 27,040 1,700 1.3
10/01/2011
10.30
 73,460 10.40 10.40 10.20 37,370 9,660 1.4
07/01/2011
10.40
 90,600 10.50 10.50 10.20 5,490 55,650 -2.6
06/01/2011
10.50
 204,950 10.40 10.50 10.00 188,190 0 9.7
05/01/2011
10.40
 115,240 10.40 10.40 10.20 80,610 50,000 1.6
04/01/2011
10.40
 156,080 10.30 10.40 10.20 114,280 21,770 4.7
31/12/2010
10.30
 140,640 10.30 10.30 10.20 129,500 63,720 3.4
30/12/2010
10.30
 189,580 10.30 10.30 10.00 61,950 142,500 -4.1
29/12/2010
10.30
 122,590 10.20 10.30 10.00 62,000 26,050 1.8
28/12/2010
10.20
 86,370 10.10 10.20 10.00 60,000 2,680 2.9
27/12/2010
10.10
 81,920 10.00 10.20 10.00 16,770 12,740 0.2
24/12/2010
10.00
 91,750 9.60 10.00 9.70 31,690 7,380 1.2
23/12/2010
9.60
 139,880 9.90 10.00 9.60 45,590 81,670 -1.7
22/12/2010
9.90
 157,680 9.80 10.10 9.74 91,190 79,350 0.6
21/12/2010
9.80
 189,180 9.90 9.90 9.80 122,710 80,090 2.1
20/12/2010
9.90
 136,430 10.10 10.10 9.80 11,110 89,780 -3.9
17/12/2010
10.10
 84,650 10.10 10.10 9.90 19,520 20,920 -0.1
16/12/2010
10.10
 142,610 10.20 10.30 9.82 34,590 37,310 -0.1
15/12/2010
10.20
 104,720 10.10 10.30 10.00 23,040 92,470 -3.5
14/12/2010
10.10
 214,890 10.40 10.40 9.92 119,070 168,830 -2.5
13/12/2010
10.40
 397,850 10.10 10.40 10.10 22,840 194,890 -8.7
10/12/2010
10.10
 141,720 9.98 10.10 9.96 37,710 66,190 -1.4
09/12/2010
9.98
 97,040 9.98 10.10 9.90 0 0 0
08/12/2010
9.98
 108,260 10.10 10.10 9.80 2,700 25,300 -1.1
07/12/2010
10.10
 123,990 10.20 10.20 9.96 21,420 64,150 -2.1
06/12/2010
10.20
 266,810 10.10 10.20 9.90 30,370 222,630 -9.7
03/12/2010
10.10
 113,050 10.10 10.10 10.00 0 38,180 -1.9
02/12/2010
10.10
 234,010 10.10 10.20 9.90 203,000 115,660 4.4
01/12/2010
10.10
 116,480 10.30 10.30 9.90 21,720 67,760 -2.3
30/11/2010
10.30
 228,490 10.20 10.30 10.10 14,240 182,000 -8.6
29/11/2010
10.20
 123,570 10.10 10.20 9.90 76,360 82,630 -0.3
26/11/2010
10.10
 126,560 9.90 10.10 9.90 200 76,000 -3.8
25/11/2010
9.90
 79,570 9.80 9.90 9.80 12,270 43,650 -1.5
24/11/2010
9.80
 112,850 9.80 9.80 9.70 44,240 40,010 0.2
23/11/2010
9.80
 113,530 9.76 9.80 9.76 69,630 35,180 1.7
22/11/2010
9.76
 97,290 9.86 9.86 9.44 23,270 49,130 -1.2
19/11/2010
9.86
 73,870 9.86 9.98 9.50 12,990 10,000 0.2
18/11/2010
9.86
 58,700 9.52 9.90 9.70 14,070 0 0.7
17/11/2010
9.52
 280,760 10.00 10.00 9.50 650 62,600 -3.0
16/11/2010
10.00
 70,360 10.00 10.00 9.60 10,200 38,000 -1.3
15/11/2010
10.00
 160,500 10.20 10.30 9.74 7,660 58,560 -2.5
12/11/2010
10.20
 182,710 10.20 10.20 9.90 24,400 30,000 -0.3
11/11/2010
10.20
 74,920 10.20 10.30 10.10 2,100 25,240 -1.2
10/11/2010
10.20
 97,980 10.20 10.30 10.10 23,450 50,000 -1.4
09/11/2010
10.20
 206,040 10.20 10.40 10.00 21,630 143,400 -6.1
08/11/2010
10.20
 230,200 10.50 10.50 10.20 8,900 187,060 -9.1
05/11/2010
10.50
 111,220 10.40 10.50 10.40 23,150 12,760 0.5
04/11/2010
10.40
 103,690 10.40 10.40 10.20 21,080 50,000 -1.5
03/11/2010
10.40
 139,040 10.50 10.50 10.20 23,150 65,210 -2.1
02/11/2010
10.50
 159,280 10.60 10.60 10.30 500 64,560 -3.3
01/11/2010
10.60
 123,580 10.60 10.70 10.60 25,080 14,590 0.6
29/10/2010
10.60
 154,610 10.50 10.70 10.40 780 51,710 -2.7
28/10/2010
10.50
 157,360 10.60 10.70 10.40 0 100,000 -5.2
27/10/2010
10.60
 245,870 10.60 10.60 10.30 18,280 153,980 -7.1
26/10/2010
10.60
 111,150 10.50 10.60 10.40 7,500 50,000 -2.2
25/10/2010
10.50
 506,310 10.50 10.50 10.30 129,230 372,900 -12.7
22/10/2010
10.50
 149,160 10.40 10.50 10.40 30,880 78,000 -2.4
21/10/2010
10.40
 110,000 10.50 10.50 10.30 23,160 82,900 -3.1
20/10/2010
10.50
 233,790 10.50 10.50 10.40 3,050 59,400 -2.9
19/10/2010
10.50
 295,860 10.70 10.70 10.50 91,380 172,960 -4.3
18/10/2010
10.70
 120,480 10.70 10.70 10.60 12,610 40,400 -1.5
15/10/2010
10.70
 136,630 10.80 10.80 10.60 46,700 82,550 -1.9
14/10/2010
10.80
 124,540 10.80 10.80 10.70 52,650 26,420 1.4
13/10/2010
10.80
 106,690 10.80 10.80 10.70 45,910 25,000 1.1
12/10/2010
10.80
 135,380 11.00 11.00 10.70 500 10,880 -0.6
11/10/2010
11.00
 293,050 11.00 11.10 10.70 1,370 145,830 -7.8
08/10/2010
11.00
 180,850 11.10 11.10 10.80 37,510 25,000 0.7
07/10/2010
11.10
 428,680 11.00 11.10 10.90 171,480 106,270 3.6
06/10/2010
11.00
 188,290 10.90 11.00 10.90 88,860 32,060 3.1
05/10/2010
10.90
 205,510 10.80 10.90 10.60 68,820 750 3.7
04/10/2010: Cổ tức tiền mặt tỉ lệ: 12%
04/10/2010
10.80
 231,170 10.76 11.00 10.60 101,820 920 5.4
01/10/2010
10.76
 196,450 10.85 10.95 10.76 60,110 18,490 2.3
30/09/2010
10.85
 121,670 10.85 10.85 10.76 57,940 1,300 3.1
29/09/2010
10.85
 359,130 10.95 10.95 10.76 185,470 0 10.3
28/09/2010
10.95
 549,780 10.76 10.95 10.76 409,920 199,550 11.7
27/09/2010
10.76
 429,160 10.66 10.76 10.56 300,050 120,000 9.7
24/09/2010
10.66
 415,660 10.56 10.66 10.46 200,000 110,000 4.8
23/09/2010
10.56
 372,530 10.76 10.76 10.36 125,110 88,660 2.0
22/09/2010
10.76
 155,580 10.66 10.76 10.56 24,900 0 1.4
21/09/2010
10.66
 332,650 10.95 11.05 10.56 0 70,290 -3.8
20/09/2010
10.95
 577,650 10.66 10.95 10.66 332,090 65,040 14.6
17/09/2010
10.66
 786,820 10.46 10.66 10.46 373,900 70,000 16.4
16/09/2010
10.46
 252,230 10.36 10.46 10.36 169,370 75,720 5.0

Chính sách bảo mật | Điều khoản sử dụng |