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)
24/11/2009
8.94
 145,310 9.00 9.16 8.94 8,790 6,410 0
23/11/2009
9.00
 159,930 9.44 9.44 9.00 10,500 230 0
20/11/2009
9.44
 109,240 9.55 9.55 9.39 300 100 0
19/11/2009
9.55
 144,090 9.61 9.67 9.28 0 4,640 0
18/11/2009
9.61
 205,260 9.39 9.61 9.28 35,240 16,610 0
17/11/2009
9.39
 188,250 9.16 9.39 9.16 106,180 360 0
16/11/2009
9.16
 124,360 9.28 9.39 9.16 0 5,790 0
13/11/2009
9.28
 123,680 9.50 9.50 9.22 1,000 49,590 0
12/11/2009
9.50
 72,350 9.11 9.50 9.11 22,880 2,000 0
11/11/2009
9.11
 74,310 9.16 9.16 8.94 4,380 0 0
10/11/2009
9.16
 240,870 9.22 9.22 8.77 32,800 4,600 0
09/11/2009
9.22
 183,880 9.67 9.67 9.22 81,270 600 0
06/11/2009: Cổ tức tiền mặt tỉ lệ: 24%
06/11/2009
9.67
 136,700 9.57 9.83 9.28 10,820 14,770 0
05/11/2009
9.57
 132,060 9.24 9.57 9.24 20,000 0 0
04/11/2009
9.24
 162,030 9.67 9.67 9.24 230 16,620 0
03/11/2009
9.67
 367,720 9.35 9.67 8.91 54,480 2,020 0
02/11/2009
9.35
 322,890 9.84 9.84 9.35 34,280 33,870 0
30/10/2009
9.84
 138,550 9.78 10.00 9.73 800 10,700 0
29/10/2009
9.78
 308,810 9.84 9.84 9.35 4,650 38,200 0
28/10/2009
9.84
 210,570 9.78 10.06 9.78 2,340 11,100 0
27/10/2009
9.78
 223,360 10.22 10.22 9.78 22,100 3,000 0
26/10/2009
10.22
 232,440 10.33 10.33 9.89 3,100 3,410 0
23/10/2009
10.33
 424,320 10.87 10.87 10.33 3,640 239,000 0
22/10/2009
10.87
 322,570 10.98 11.09 10.65 250 44,220 0
21/10/2009
10.98
 1,186,210 10.49 10.98 10.87 174,060 176,600 0
20/10/2009
10.49
 278,140 10.33 10.54 10.33 2,440 30,300 0
19/10/2009
10.33
 342,230 10.27 10.44 10.22 0 85,820 0
16/10/2009
10.27
 354,950 10.33 10.33 10.22 10,400 58,100 0
15/10/2009
10.33
 260,870 10.33 10.54 10.22 34,100 21,510 0
14/10/2009
10.33
 512,640 10.16 10.33 10.16 21,510 70,380 0
13/10/2009
10.16
 427,660 10.06 10.22 10.00 29,100 3,580 0
12/10/2009
10.06
 258,250 9.95 10.22 10.00 20 2,870 0
09/10/2009
9.95
 288,310 9.89 10.11 9.89 46,590 109,590 0
08/10/2009
9.89
 184,170 9.84 10.00 9.67 20 6,280 0
07/10/2009
9.84
 352,080 9.46 9.89 9.57 2,770 104,750 0
06/10/2009
9.46
 237,020 9.19 9.46 9.19 34,300 110,000 0
05/10/2009
9.19
 404,120 9.29 9.46 9.19 110,280 167,980 0
02/10/2009
9.29
 814,640 9.67 9.67 9.24 132,020 372,650 0
01/10/2009
9.67
 523,100 9.67 9.84 9.51 138,400 56,500 0
30/09/2009
9.67
 452,080 10.00 10.11 9.51 84,210 81,340 0
29/09/2009
10.00
 259,420 10.44 10.60 10.00 1,650 55,640 0
28/09/2009
10.44
 402,890 10.87 10.87 10.44 6,640 174,850 0
25/09/2009
10.87
 1,141,190 10.38 10.87 10.65 1,250 404,620 0
24/09/2009
10.38
 505,320 9.89 10.38 9.57 20,010 76,850 0
23/09/2009
9.89
 384,040 10.11 10.33 9.78 300 92,410 0
22/09/2009
10.11
 479,540 10.00 10.27 9.78 83,000 3,650 0
21/09/2009
10.00
 329,360 9.78 10.22 9.89 59,100 44,850 0
18/09/2009
9.78
 551,760 9.35 9.78 9.35 3,560 130,640 0
17/09/2009
9.35
 813,780 8.91 9.35 8.91 326,300 212,520 0
16/09/2009
8.91
 477,580 9.35 9.35 8.91 1,500 68,320 0
15/09/2009
9.35
 310,210 9.40 9.67 9.13 1,720 15,330 0
14/09/2009
9.40
 650,160 8.97 9.40 9.02 155,300 41,510 0
11/09/2009
8.97
 698,470 8.59 8.97 8.59 600 351,160 0
10/09/2009
8.59
 407,240 8.80 9.08 8.59 1,000 187,960 0
09/09/2009
8.80
 650,730 8.42 8.80 8.70 0 185,360 0
08/09/2009
8.42
 168,970 8.04 8.42 8.42 2,050 113,660 0
07/09/2009
8.04
 235,580 7.66 8.04 8.04 300 77,950 0
04/09/2009
7.66
 299,690 7.61 7.72 7.55 4,300 2,110 0
03/09/2009
7.61
 249,890 7.66 7.66 7.50 300 12,120 0
02/09/2009
7.66
 0 7.66 7.66 7.66 0 0 0
01/09/2009
7.66
 296,850 7.61 7.66 7.39 72,260 12,800 0
31/08/2009
7.61
 181,650 7.61 7.66 7.45 37,070 15,160 0
28/08/2009
7.61
 136,790 7.50 7.61 7.50 30,150 5,610 0
27/08/2009
7.50
 159,760 7.50 7.55 7.45 72,290 6,130 0
26/08/2009
7.50
 216,600 7.45 7.61 7.39 93,260 11,810 0
25/08/2009
7.45
 265,240 7.66 7.66 7.28 119,260 18,030 0
24/08/2009
7.66
 394,130 7.61 7.83 7.50 306,250 6,400 0
21/08/2009
7.61
 607,140 7.55 7.66 7.39 397,890 850 0
20/08/2009
7.55
 316,200 7.28 7.61 7.17 19,070 4,000 0
19/08/2009
7.28
 619,120 6.96 7.28 7.17 300 3,450 0
18/08/2009
6.96
 358,410 6.63 6.96 6.85 0 87,770 0
17/08/2009
6.63
 164,200 6.36 6.63 6.58 1,380 12,840 0
14/08/2009
6.36
 392,400 6.09 6.36 5.98 0 0 0
13/08/2009
6.09
 293,720 6.25 6.47 5.98 0 12,710 0
12/08/2009
6.25
 322,330 6.14 6.41 6.09 6,260 17,880 0
11/08/2009
6.14
 343,240 5.87 6.14 6.14 100 1,830 0
10/08/2009
5.87
 457,980 5.60 5.87 5.87 250 260 0
07/08/2009
5.60
 445,280 5.34 5.60 5.34 2,530 85,910 0
06/08/2009
5.34
 198,520 5.27 5.44 5.34 12,940 960 0
05/08/2009
5.27
 139,270 5.27 5.28 5.22 38,500 82,040 0
04/08/2009
5.27
 188,400 5.10 5.27 5.15 134,090 12,320 0
03/08/2009
5.10
 30,370 5.11 5.20 5.09 2,880 0 0
31/07/2009
5.11
 49,760 5.11 5.21 5.11 11,390 41,500 0
30/07/2009
5.11
 131,960 5.32 5.32 5.05 76,200 101,610 0
29/07/2009
5.32
 113,500 5.15 5.33 5.22 17,140 720 0
28/07/2009
5.15
 140,240 5.14 5.16 5.01 112,180 5,350 0
27/07/2009
5.14
 186,880 4.90 5.14 4.96 95,500 4,700 0
24/07/2009
4.90
 24,120 4.67 4.90 4.90 20,210 3,070 0
23/07/2009
4.67
 104,490 4.60 4.67 4.62 53,890 87,200 0
22/07/2009
4.60
 149,580 4.84 4.87 4.60 84,970 87,850 0
21/07/2009
4.84
 110,500 4.65 4.84 4.46 64,200 22,810 0
20/07/2009
4.65
 69,740 4.89 4.89 4.65 4,790 46,160 0
17/07/2009
4.89
 33,310 4.96 4.96 4.84 0 0 0
16/07/2009
4.96
 25,920 4.89 4.99 4.89 2,310 7,670 0
15/07/2009
4.89
 50,630 4.78 4.89 4.78 19,020 440 0
14/07/2009
4.78
 109,850 4.84 4.84 4.60 4,540 10,230 0
13/07/2009
4.84
 87,740 4.95 4.95 4.71 0 400 0
10/07/2009
4.95
 109,190 4.98 4.98 4.74 300 95,380 0
09/07/2009
4.98
 60,420 5.00 5.00 4.98 48,000 8,130 0
08/07/2009
5.00
 81,600 5.00 5.00 4.89 63,100 10,790 0

Chính sách bảo mật | Điều khoản sử dụng |