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)
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
11/09/2008
6.16
 140,820 6.36 6.36 6.06 71,650 90,280 0
10/09/2008
6.36
 164,300 6.21 6.36 6.11 85,500 74,640 0
09/09/2008
6.21
 184,280 6.51 6.51 6.21 17,990 104,020 0
08/09/2008
6.51
 31,320 6.81 6.81 6.51 4,040 25,000 0
05/09/2008
6.81
 116,460 7.16 7.16 6.81 6,710 60,500 0
04/09/2008
7.16
 115,070 7.26 7.31 7.01 13,200 35,050 0
03/09/2008
7.26
 529,730 7.26 7.26 6.91 10,370 366,000 0
29/08/2008
7.26
 15,470 7.61 7.61 7.26 5,200 11,160 0
28/08/2008
7.61
 30,550 8.01 8.01 7.61 5,790 23,500 0
27/08/2008
8.01
 272,140 8.41 8.41 8.01 111,040 147,210 0
26/08/2008
8.41
 327,090 8.11 8.51 8.41 99,110 229,890 0
25/08/2008
8.11
 79,420 7.76 8.11 7.96 62,810 4,080 0
22/08/2008
7.76
 155,520 7.51 7.81 7.61 51,420 1,100 0
21/08/2008
7.51
 180,490 7.16 7.51 6.86 14,600 0 0
20/08/2008
7.16
 174,670 7.16 7.51 6.86 64,230 8,480 0
19/08/2008
7.16
 169,250 6.86 7.16 7.11 83,980 340 0
18/08/2008
6.86
 82,890 6.56 6.86 6.86 18,680 5,200 0
15/08/2008
6.56
 67,020 6.41 6.56 6.56 580 44,990 0
14/08/2008
6.41
 41,110 6.26 6.41 6.41 17,890 4,000 0
13/08/2008
6.26
 130,100 6.11 6.26 6.26 58,410 80,400 0
12/08/2008
6.11
 35,510 5.96 6.11 6.11 9,590 15,200 0
11/08/2008
5.96
 6,350 5.81 5.96 5.96 0 500 0
08/08/2008
5.81
 82,270 5.66 5.81 5.76 7,600 860 0
07/08/2008
5.66
 115,920 5.51 5.66 5.61 36,770 30,250 0
06/08/2008
5.51
 109,890 5.51 5.66 5.36 39,850 6,670 0
05/08/2008
5.51
 13,460 5.66 5.66 5.51 2,550 0 0
04/08/2008
5.66
 11,030 5.81 5.81 5.66 8,150 0 0
01/08/2008
5.81
 25,970 5.96 5.96 5.81 15,580 24,500 0
31/07/2008
5.96
 41,080 6.11 6.11 5.96 20,500 10,000 0
30/07/2008
6.11
 50,380 6.26 6.36 6.11 29,600 0 0
29/07/2008
6.26
 108,310 6.11 6.26 6.21 30,380 22,080 0
28/07/2008
6.11
 192,190 6.01 6.16 5.86 0 73,640 0
25/07/2008
6.01
 20,680 6.16 6.16 6.01 15,300 9,100 0

Chính sách bảo mật | Điều khoản sử dụng |