CTCP Tập đoàn KIDO (kdc)

49.75
-0.25
(-0.50%)
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% 4,938,600 95,100 4.8
48.44
50.78
50
2 tháng
(2025-11-28) 		-0.78 -1.54% 10,892,000 43,200 2.2
48.44
51.57
50
3 tháng
(2025-10-29) 		-0.78 -1.54% 15,481,900 -3,200 -0.2
48.44
53.23
50
6 tháng
(2025-07-31) 		-2.64 -5.01% 40,068,500 -3,107,700 -161.7
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,096,700 -3,457,757 -188.1
48.44
57.62
50
24 tháng
(2024-02-07) 		-5.19 -9.40% 263,434,000 -14,449,212 -781.2
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,175,600 -21,826,491 -1,231.7
46.34
60.03
50
60 tháng
(2021-02-22) 		12.68 33.98% 1,261,880,600 -32,270,925 -1,696.5
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)
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
01/08/2024
56.08
 742,300 56.27 56.27 55.40 1,800 30,000 -1.6
31/07/2024
56.27
 719,100 56.27 56.46 55.50 7,100 6,000 0.1
30/07/2024
56.27
 707,500 56.66 56.66 56.27 10,100 26,200 -0.9
29/07/2024
56.27
 765,000 56.56 56.94 55.98 10,100 26,200 -0.9
26/07/2024
55.98
 719,800 54.24 55.98 53.76 7,300 28,600 -1.2
25/07/2024
54.24
 628,300 54.34 54.34 53.95 300 1,000 -0.0
24/07/2024
54.34
 641,000 54.34 54.44 53.95 1,500 100 0.1
23/07/2024
54.44
 772,000 54.44 54.53 53.76 1,400 21,545 -1.1
22/07/2024
54.53
 735,600 54.53 54.53 54.15 13,800 2,900 0.6
19/07/2024
54.53
 720,400 54.44 54.63 54.34 1,500 600 0.1
18/07/2024
54.63
 725,500 54.53 54.63 54.05 1,500 300 0.1
17/07/2024
54.34
 758,400 54.63 54.72 54.15 10,500 3,600 0.4
16/07/2024
54.72
 783,200 54.63 54.72 54.24 1,800 12,200 -0.6
15/07/2024
54.72
 721,300 54.92 54.92 54.24 2,900 22,700 -1.1
12/07/2024
54.82
 719,700 54.72 54.92 53.95 1,500 52,300 -2.9
11/07/2024
54.82
 711,300 55.11 55.11 54.15 100 28,200 -1.6
10/07/2024
54.92
 797,000 55.21 55.30 54.44 9,300 44,200 -2.0
09/07/2024
55.11
 725,400 54.72 55.11 54.44 1,000 17,300 -0.9
08/07/2024
54.44
 778,500 55.30 55.30 54.44 1,200 31,700 -1.7
05/07/2024
55.01
 736,900 55.11 55.11 54.53 1,800 3,600 -0.1
04/07/2024
54.72
 822,900 55.50 55.50 54.72 1,800 12,700 -0.6
03/07/2024
55.11
 791,900 55.50 55.59 54.72 3,100 26,200 -1.3
02/07/2024
55.01
 801,800 53.95 55.01 53.18 14,800 25,600 -0.6
01/07/2024
53.57
 691,100 53.08 53.57 52.22 2,800 120,400 -6.4
28/06/2024
53.08
 500,500 53.95 53.95 52.41 1,300 104,000 -5.6
27/06/2024
53.08
 632,300 55.21 55.40 53.08 1,800 71,600 -3.9
26/06/2024
55.30
 714,200 55.88 55.88 54.82 0 96,100 -5.5
25/06/2024
55.88
 756,800 55.59 55.98 55.30 0 31,300 -1.8

Chính sách bảo mật | Điều khoản sử dụng |