CTCP Tập đoàn KIDO (kdc)

51.20
-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
(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)
23/12/2024
57.91
 600,000 57.72 58.30 57.62 0 35,942 -2.1
20/12/2024
57.72
 735,300 57.82 58.21 57.52 77,500 21,281 3.3
19/12/2024
57.82
 673,800 58.21 58.50 57.62 0 44,100 -2.6
18/12/2024
58.21
 785,500 58.11 58.60 57.62 0 53,800 -3.2
17/12/2024
57.91
 834,300 57.72 58.21 57.13 8,600 47,200 -2.3
16/12/2024
57.62
 730,900 56.64 57.62 56.25 1,000 6,816 -0.3
13/12/2024
56.35
 702,400 55.47 56.45 54.79 37,800 20,500 1.0
12/12/2024
55.18
 758,900 53.71 55.57 53.13 11,800 35,675 -1.3
11/12/2024
53.62
 850,300 51.27 53.62 51.17 159,800 37,275 6.7
10/12/2024
51.17
 728,000 48.83 51.76 48.78 9,700 955,190 -48.1
09/12/2024
48.83
 560,300 48.83 48.83 48.73 6,500 205,500 -9.9
06/12/2024
48.83
 535,700 48.83 48.93 48.73 0 204,000 -10.2
05/12/2024
49.03
 583,700 49.03 49.22 48.49 700 250,421 -12.5
04/12/2024
49.22
 661,000 49.32 49.32 48.49 100 318,800 -15.9
03/12/2024
49.32
 763,000 49.81 49.81 48.83 0 378,500 -19.1
02/12/2024
49.90
 643,600 50.30 50.30 49.51 26,700 240,536 -10.9
29/11/2024
50.30
 655,300 50.10 50.49 49.90 125,700 13,400 5.8
28/11/2024
50.10
 890,800 49.71 50.59 49.71 246,500 40,100 10.6
27/11/2024
49.61
 528,700 49.71 49.81 48.93 48,200 6,600 2.1
26/11/2024
49.32
 634,100 49.71 49.71 48.83 46,700 1,200 2.3
25/11/2024
49.22
 627,400 49.12 50.20 48.73 82,300 1,503,941 -71.2
22/11/2024
48.83
 618,600 48.73 48.93 48.44 2,200 25,600 -1.2
21/11/2024
48.93
 586,300 49.12 49.22 48.59 14,700 300 0.7
20/11/2024
48.93
 582,400 48.93 48.93 48.39 3,200 12,400 -0.5
19/11/2024
48.93
 663,500 48.93 48.93 47.76 800 165,624 -8.1
18/11/2024
48.93
 759,300 48.93 49.03 47.71 1,100 203,358 -10.0
15/11/2024
49.03
 541,200 48.83 49.12 48.73 2,600 401 0.1
14/11/2024
49.03
 582,800 49.12 49.12 48.78 7,500 10,649 -0.2
13/11/2024
49.12
 586,100 49.03 49.22 48.73 5,000 19,000 -0.7
12/11/2024
49.12
 563,100 49.22 49.32 48.83 12,200 400 0.6
11/11/2024
49.12
 559,300 49.22 49.22 48.78 5,200 7,900 -0.1
08/11/2024
49.12
 549,800 49.22 49.22 48.78 0 26,700 -1.3
07/11/2024
49.12
 542,900 49.32 49.32 48.83 0 2,200 -0.1
06/11/2024
48.83
 683,900 49.61 49.81 48.73 0 0 0
05/11/2024
49.61
 696,000 49.03 49.61 48.39 0 67,300 -3.4
04/11/2024
48.78
 600,200 49.51 49.81 48.78 11,400 44,100 -1.6
01/11/2024
49.51
 599,700 49.61 49.61 49.12 100 5,900 -0.3
31/10/2024
49.51
 624,800 49.61 49.61 49.32 9,900 12,300 -0.1
30/10/2024
49.42
 611,300 49.61 49.90 49.22 1,100 32,600 -1.6
29/10/2024
49.61
 557,600 50.00 50.00 49.42 0 8,300 -0.4
28/10/2024
49.81
 585,000 50.00 50.00 49.42 0 22,900 -1.2
25/10/2024
50.00
 558,300 50.39 50.39 49.81 0 11,500 -0.6
24/10/2024
50.30
 555,100 50.30 50.69 49.81 2,500 15,300 -0.7
23/10/2024
50.30
 634,300 51.76 51.76 49.81 11,800 19,600 -0.4
22/10/2024
49.71
 640,200 49.22 49.71 49.12 81,700 20,500 3.1
21/10/2024
49.22
 567,500 49.32 49.32 48.93 4,500 20,800 -0.8
18/10/2024
49.12
 580,000 49.32 49.32 48.93 300 21,200 -1.0
17/10/2024
49.12
 566,100 49.32 49.32 48.93 300 24,200 -1.2
16/10/2024
49.32
 553,500 49.51 49.51 49.12 300 900 -0.0
15/10/2024
49.32
 563,800 49.42 49.71 49.12 1,800 15,200 -0.7
14/10/2024: Cổ tức tiền mặt tỉ lệ: 6%
14/10/2024
49.42
 541,700 50.00 50.00 49.32 4,000 12,400 -0.4
11/10/2024
49.42
 542,900 49.51 49.80 49.22 9,700 11,000 -0.1
10/10/2024
49.13
 596,100 49.13 49.22 48.84 16,100 5,000 0.6
09/10/2024
49.03
 586,300 49.13 49.13 48.74 17,400 11,300 0.3
08/10/2024
49.13
 565,900 49.61 49.61 48.84 300 4,300 -0.2
07/10/2024
49.13
 533,600 49.13 49.51 48.84 100 1,200 -0.1
04/10/2024
49.03
 625,300 49.03 49.42 48.64 9,900 7,000 0.1
03/10/2024
49.22
 628,500 49.22 49.61 48.84 300 16,900 -0.8
02/10/2024
49.42
 559,700 49.51 49.80 49.13 200 8,100 -0.4
01/10/2024
49.80
 673,800 49.80 50.19 49.13 900 57,100 -2.9
30/09/2024
49.80
 482,500 50.67 50.67 49.22 5,200 54,300 -2.5
27/09/2024
50.19
 530,500 48.55 51.06 48.55 33,200 18,600 0.8
26/09/2024
48.55
 698,700 48.74 48.74 47.87 32,500 249,600 -10.8
25/09/2024
48.93
 892,300 49.32 49.42 48.35 21,700 217,100 -9.8
24/09/2024
49.71
 868,500 50.09 50.09 48.02 45,300 120,200 -3.8
23/09/2024
50.09
 876,800 51.93 51.93 50.09 32,400 208,600 -9.3
20/09/2024
51.35
 1,111,100 52.89 52.89 51.35 39,900 490,400 -24.0
19/09/2024
52.70
 656,000 52.79 52.79 52.22 300 4,900 -0.3
18/09/2024
52.60
 766,200 52.99 53.08 52.31 300 80,400 -4.4
17/09/2024
52.89
 774,500 53.08 53.08 52.51 2,200 1,300 0.0
16/09/2024
52.89
 847,400 52.89 53.08 52.51 300 2,000 -0.1
13/09/2024
52.89
 568,800 53.08 53.08 52.51 1,100 21,000 -1.1
12/09/2024
52.89
 711,000 53.18 53.18 52.70 300 9,000 -0.5
11/09/2024
52.89
 665,600 53.08 53.08 52.51 3,500 16,800 -0.7
10/09/2024
52.89
 721,300 53.37 53.37 52.70 2,400 20,700 -1.0
09/09/2024
53.18
 711,400 53.08 53.28 52.70 0 0 0
06/09/2024
53.18
 699,800 53.37 53.37 52.79 600 7,000 -0.4
05/09/2024
53.28
 739,900 53.37 53.76 52.99 3,900 39,900 -2.0
04/09/2024
53.37
 690,700 53.28 53.47 53.08 0 12,400 -0.7
30/08/2024
53.47
 776,100 53.37 53.66 53.08 21,300 19,700 0.1
29/08/2024
53.37
 723,300 53.18 53.47 53.18 6,900 17,900 -0.6
28/08/2024
53.37
 737,700 53.57 53.57 53.08 600 30,200 -1.6
27/08/2024
53.37
 738,500 53.08 53.57 53.08 0 23,300 -1.3
26/08/2024
53.37
 815,300 53.57 53.76 53.28 0 24,400 -1.4
23/08/2024
53.57
 1,034,200 53.76 54.05 53.28 600 20,400 -1.1
22/08/2024
53.66
 1,007,100 53.95 53.95 53.37 11,600 36,100 -1.4
21/08/2024
53.66
 874,200 53.28 54.44 53.08 22,600 16,500 0.3
20/08/2024
53.57
 874,000 53.08 53.57 52.60 10,200 14,400 -0.2
19/08/2024
52.99
 754,300 52.70 53.47 52.70 6,700 166,200 -8.7
16/08/2024
53.47
 762,500 52.89 53.47 52.12 3,300 178,200 -9.5
15/08/2024
52.60
 842,500 53.28 53.28 52.31 17,200 189,000 -9.4
14/08/2024
53.28
 868,900 52.99 53.47 52.31 600 177,300 -9.6
13/08/2024
53.18
 822,500 53.28 53.28 52.41 300 168,700 -9.2
12/08/2024
53.37
 787,400 53.57 53.57 52.70 900 175,500 -9.6
09/08/2024
53.57
 795,100 52.99 53.57 52.22 0 173,100 -9.4
08/08/2024
53.08
 789,300 53.37 53.37 52.22 5,000 179,800 -9.5
07/08/2024
53.37
 814,900 54.24 54.24 53.18 400 173,400 -9.6
06/08/2024
54.44
 827,300 54.44 54.44 53.57 11,400 160,800 -8.3
05/08/2024
54.63
 754,400 55.50 55.59 54.44 8,100 147,800 -7.9
02/08/2024
55.69
 826,400 55.98 55.98 54.92 800 174,400 -9.9

Chính sách bảo mật | Điều khoản sử dụng |