CTCP Tập đoàn KIDO (kdc)

45.95
2.15
(4.91%)
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
(2026-04-06) 		-4.60 -9.50% 8,559,000 -334,803 -0.5
41.60
48.85
45.95
2 tháng
(2026-03-05) 		-6.60 -13.10% 12,971,400 -981,803 -32.6
41.60
51.30
45.95
3 tháng
(2026-02-03) 		-9 -17.05% 18,347,200 -980,603 -32.3
41.60
52.80
45.95
6 tháng
(2025-11-05) 		-7.08 -13.92% 34,091,800 -845,603 -25.5
41.60
52.80
45.95
12 tháng
(2025-05-09) 		-10.89 -19.91% 87,651,800 -4,155,085 -206.4
41.60
57.62
45.95
24 tháng
(2024-05-14) 		-13.62 -23.71% 236,686,500 -14,995,945 -788.3
41.60
60.03
45.95
36 tháng
(2023-05-22) 		-12.53 -22.24% 448,044,000 -18,955,948 -1,034.1
41.60
60.03
45.95
60 tháng
(2021-05-31) 		0.14 0.33% 1,198,974,100 -29,986,228 -1,563.3
41.60
61.22
45.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
2.38
 92,090 2.48 2.48 2.37 550 74,670 0
05/02/2009
2.48
 97,250 2.61 2.61 2.48 48,440 51,960 0
04/02/2009
2.61
 66,140 2.66 2.70 2.61 40,060 29,700 0
03/02/2009
2.66
 56,930 2.79 2.79 2.65 19,490 26,520 0
02/02/2009
2.79
 24,600 2.92 2.92 2.79 0 21,980 0
23/01/2009
2.92
 26,000 2.91 2.92 2.89 10 20,280 0
22/01/2009
2.91
 26,860 2.87 2.92 2.87 0 25,550 0
21/01/2009
2.87
 43,260 2.89 2.92 2.87 0 30,580 0
20/01/2009
2.89
 19,720 2.93 2.93 2.89 1,000 8,160 0
19/01/2009
2.93
 27,830 2.94 2.94 2.92 6,200 11,760 0
16/01/2009
2.94
 16,280 2.93 2.95 2.93 6,860 5,450 0
15/01/2009
2.93
 38,430 2.99 3.04 2.93 5,000 6,130 0
14/01/2009
2.99
 20,060 2.95 3.05 2.97 700 0 0
13/01/2009
2.95
 32,480 3.03 3.03 2.95 5,480 3,000 0
12/01/2009
3.03
 15,350 3.04 3.06 2.98 1,650 850 0
09/01/2009
3.04
 21,370 3.06 3.06 3.01 0 0 0
08/01/2009
3.06
 33,150 3.16 3.16 3.06 500 0 0
07/01/2009
3.16
 57,000 3.04 3.16 3.11 23,510 1,990 0
06/01/2009
3.04
 28,500 2.97 3.05 2.97 700 370 0
05/01/2009
2.97
 49,820 3.04 3.04 2.97 10,820 41,870 0
02/01/2009
3.04
 51,790 3.20 3.28 3.04 7,840 26,920 0
31/12/2008
3.20
 353,350 3.07 3.22 3.18 206,220 1,070 0
30/12/2008
3.07
 128,310 2.93 3.07 2.97 82,110 0 0
29/12/2008
2.93
 35,530 2.92 2.93 2.90 8,700 700 0
26/12/2008
2.92
 10,600 2.91 2.92 2.85 1,000 0 0
25/12/2008
2.91
 27,870 2.90 2.93 2.90 0 0 0
24/12/2008
2.90
 19,670 2.89 2.92 2.89 8,380 0 0
23/12/2008
2.89
 36,960 2.96 2.96 2.82 14,880 290 0
22/12/2008
2.96
 32,920 2.89 2.98 2.92 1,300 1,250 0
19/12/2008
2.89
 85,130 2.82 2.93 2.86 100 45,110 0
18/12/2008
2.82
 14,340 2.79 2.86 2.80 0 780 0
17/12/2008
2.79
 73,290 2.87 2.87 2.78 3,600 47,590 0
16/12/2008
2.87
 43,420 2.96 2.96 2.82 1,600 7,050 0
15/12/2008
2.96
 65,340 2.82 2.96 2.81 2,500 7,270 0
12/12/2008
2.82
 150,030 2.70 2.82 2.78 18,200 84,850 0
11/12/2008
2.70
 52,800 2.81 2.81 2.69 0 29,450 0
10/12/2008
2.81
 35,150 2.88 2.88 2.74 0 3,470 0
09/12/2008
2.88
 61,280 2.89 2.94 2.79 20,080 49,540 0
08/12/2008
2.89
 47,970 3.04 3.04 2.89 0 8,000 0
05/12/2008
3.04
 45,430 3.00 3.04 2.90 14,000 0 0
04/12/2008
3.00
 115,180 3.15 3.26 3.00 600 73,200 0
03/12/2008
3.15
 68,640 3.07 3.17 3.06 25,000 6,950 0
02/12/2008
3.07
 62,660 3.23 3.23 3.07 6,670 21,800 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 18%
01/12/2008
3.23
 46,790 3.15 3.28 3.01 460 5,800 0
28/11/2008
3.15
 100,000 3.06 3.15 3.02 6,960 51,350 0
27/11/2008
3.06
 46,310 3.08 3.11 2.98 190 2,040 0
26/11/2008
3.08
 68,190 3.09 3.15 3.05 21,810 0 0
25/11/2008
3.09
 52,470 2.95 3.09 3.00 12,800 50 0
24/11/2008
2.95
 59,040 2.99 3.00 2.91 0 17,700 0
21/11/2008
2.99
 143,240 3.10 3.10 2.98 1,000 79,670 0
20/11/2008
3.10
 72,250 3.18 3.18 3.03 0 0 0
19/11/2008
3.18
 129,900 3.16 3.31 3.18 520 62,440 0
18/11/2008
3.16
 94,180 3.01 3.16 3.09 26,000 1,100 0
17/11/2008
3.01
 102,550 2.97 3.11 3.00 5,000 0 0
14/11/2008
2.97
 216,140 2.94 3.06 2.93 15,000 100,730 0
13/11/2008
2.94
 108,000 3.06 3.06 2.91 4,220 100 0
12/11/2008
3.06
 25,810 3.22 3.22 3.06 4,090 0 0
11/11/2008
3.22
 63,750 3.38 3.38 3.22 3,480 0 0
10/11/2008
3.38
 117,040 3.38 3.47 3.36 880 75,750 0
07/11/2008
3.38
 49,300 3.55 3.55 3.38 2,310 610 0
06/11/2008
3.55
 92,920 3.57 3.61 3.50 4,400 13,160 0
05/11/2008
3.57
 216,120 3.40 3.57 3.56 50,500 201,000 0
04/11/2008
3.40
 156,480 3.40 3.51 3.40 100 141,820 0
03/11/2008
3.40
 97,670 3.40 3.46 3.34 7,260 65,830 0
31/10/2008
3.40
 110,390 3.40 3.50 3.30 2,890 101,460 0
30/10/2008
3.40
 67,090 3.33 3.45 3.33 2,400 57,270 0
29/10/2008
3.33
 115,040 3.33 3.49 3.30 3,500 74,730 0
28/10/2008
3.33
 125,940 3.50 3.50 3.33 0 54,930 0
27/10/2008
3.50
 145,670 3.68 3.68 3.50 16,740 81,020 0
24/10/2008
3.68
 66,160 3.87 3.87 3.68 15,200 30,460 0
23/10/2008
3.87
 292,130 3.87 3.92 3.80 5,000 214,660 0
22/10/2008
3.87
 85,150 3.69 3.87 3.70 12,580 2,200 0
21/10/2008
3.69
 79,670 3.52 3.69 3.60 780 0 0
20/10/2008
3.52
 102,490 3.52 3.52 3.37 0 11,200 0
17/10/2008
3.52
 127,700 3.55 3.60 3.49 6,100 81,610 0
16/10/2008
3.55
 39,050 3.73 3.73 3.55 15,650 23,660 0
15/10/2008
3.73
 168,830 3.92 4.00 3.73 26,340 131,180 0
14/10/2008
3.92
 112,710 3.74 3.92 3.92 1,320 99,770 0
13/10/2008
3.74
 106,080 3.93 3.93 3.74 10,650 66,610 0
10/10/2008
3.93
 13,100 4.13 4.13 3.93 580 1,500 0
09/10/2008
4.13
 122,860 4.34 4.34 4.13 7,000 82,150 0
08/10/2008
4.34
 9,700 4.56 4.56 4.34 1,640 7,180 0
07/10/2008
4.56
 3,840 4.80 4.80 4.56 1,100 0 0
06/10/2008
4.80
 62,390 5.05 5.05 4.80 2,930 54,290 0
03/10/2008
5.05
 29,080 5.10 5.10 4.90 1,330 21,480 0
02/10/2008
5.10
 53,510 5.10 5.36 5.10 2,290 21,730 0
01/10/2008
5.10
 44,270 5.36 5.41 5.10 1,220 10,390 0
30/09/2008
5.36
 113,780 5.61 5.61 5.36 108,480 28,270 0
29/09/2008
5.61
 120,280 5.76 5.81 5.51 92,390 16,490 0
26/09/2008
5.76
 55,260 5.66 5.91 5.51 30,320 7,220 0
25/09/2008
5.66
 65,420 5.41 5.66 5.51 51,230 16,480 0
24/09/2008
5.41
 31,060 5.66 5.66 5.41 10,700 12,960 0
23/09/2008
5.66
 209,710 5.81 5.81 5.56 62,410 27,950 0
22/09/2008
5.81
 7,030 5.56 5.81 5.81 5,920 3,920 0
19/09/2008
5.56
 122,180 5.31 5.56 5.56 8,920 89,090 0
18/09/2008
5.31
 16,320 5.56 5.56 5.31 6,920 4,500 0
17/09/2008
5.56
 114,530 5.81 5.81 5.56 62,220 77,280 0
16/09/2008
5.81
 150,270 6.11 6.11 5.81 104,090 94,260 0
15/09/2008
6.11
 160,280 5.86 6.11 5.61 320 91,710 0
12/09/2008
5.86
 159,380 6.16 6.16 5.86 102,930 85,870 0

Chính sách bảo mật | Điều khoản sử dụng |