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
(2025-11-04) 		-1.70 -3.18% 5,160,200 -53,900 -2.8
51.30
53.50
52
2 tháng
(2025-10-06) 		-1 -1.89% 9,749,500 30,900 1.6
51.10
54.50
52
3 tháng
(2025-09-05) 		-2.70 -4.95% 21,098,800 -2,449,300 -126.7
50.50
54.60
52
6 tháng
(2025-06-09) 		-1.20 -2.26% 49,779,600 -3,230,321 -174.3
50.50
59
52
12 tháng
(2024-12-09) 		1.80 3.60% 99,692,900 -5,505,836 -299.0
50
59.60
52
24 tháng
(2023-12-15) 		-3.82 -6.86% 283,025,700 -15,009,445 -815.3
49.71
61.47
52
36 tháng
(2022-12-20) 		-3.82 -6.86% 532,206,700 -24,316,869 -1,383.2
47.45
61.47
52
60 tháng
(2020-12-30) 		22.53 76.95% 1,285,584,270 -32,777,365 -1,715.2
29.27
62.68
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2007
17.03
 18,100 17.45 17.45 17.03 250 6,880 0
19/11/2007
17.45
 48,090 17.03 17.45 16.87 40,300 2,000 0
16/11/2007
17.03
 29,470 17.03 17.03 16.87 0 460 0
15/11/2007
17.03
 38,340 16.28 17.03 16.87 12,810 4,300 0
14/11/2007
16.28
 179,670 16.78 17.61 16.28 70,940 130,870 0
13/11/2007
16.78
 71,910 17.20 17.20 16.78 960 30,640 0
12/11/2007
17.20
 68,720 17.95 17.95 17.20 9,630 56,910 0
09/11/2007
17.95
 98,490 17.20 17.95 17.03 86,120 0 0
08/11/2007
17.20
 26,990 16.87 17.28 17.20 160 1,000 0
07/11/2007
16.87
 178,760 16.78 17.20 16.78 19,590 168,230 0
06/11/2007
16.78
 213,810 17.61 17.61 16.78 36,630 192,350 0
05/11/2007
17.61
 129,980 18.53 18.53 17.61 50,910 102,580 0
02/11/2007
18.53
 52,460 17.70 18.53 18.44 100 10,780 0
01/11/2007
17.70
 89,860 16.87 17.70 17.11 9,050 59,450 0
31/10/2007
16.87
 210,930 17.70 18.44 16.87 29,240 195,120 0
30/10/2007
17.70
 217,670 18.61 18.61 17.70 65,900 209,590 0
29/10/2007
18.61
 156,060 19.52 19.77 18.61 500 143,690 0
26/10/2007
19.52
 17,590 19.69 19.94 19.52 2,280 16,700 0
25/10/2007
19.69
 64,360 20.36 20.36 19.69 1,400 56,280 0
24/10/2007
20.36
 41,180 20.11 20.44 20.19 15,480 9,410 0
23/10/2007
20.11
 68,780 19.44 20.11 19.69 63,060 6,880 0
22/10/2007
19.44
 39,190 19.94 19.94 19.44 2,500 32,470 0
19/10/2007
19.94
 70,210 19.94 20.02 19.52 6,280 66,180 0
18/10/2007
19.94
 43,910 20.60 20.60 19.94 4,870 37,140 0
17/10/2007
20.60
 17,050 19.94 20.60 20.36 9,800 0 0
16/10/2007
19.94
 222,480 20.94 20.94 19.94 100,590 214,400 0
15/10/2007
20.94
 10,080 20.94 20.94 20.69 5,570 240 0
12/10/2007
20.94
 54,040 20.94 20.94 20.60 42,930 11,100 0
11/10/2007
20.94
 14,050 21.52 21.52 20.94 11,110 0 0
10/10/2007
21.52
 59,150 21.10 21.60 21.10 53,700 21,400 0
09/10/2007
21.10
 7,750 20.60 21.10 20.60 4,750 1,640 0
08/10/2007
20.60
 44,430 20.44 20.77 20.44 21,790 0 0
05/10/2007
20.44
 137,100 21.19 21.19 20.44 0 0 0
04/10/2007
21.19
 132,890 22.27 22.27 21.19 72,600 130,100 0
03/10/2007
22.27
 33,850 22.60 22.60 21.85 27,300 0 0
02/10/2007
22.60
 64,910 22.18 22.60 22.18 57,490 1,200 0
01/10/2007
22.18
 66,770 21.19 22.18 20.77 55,890 0 0
28/09/2007
21.19
 77,190 20.52 21.19 20.36 73,340 0 0
27/09/2007
20.52
 17,940 20.77 20.77 20.36 12,060 0 0
26/09/2007
20.77
 53,670 20.11 20.77 20.11 48,640 400 0
25/09/2007
20.11
 45,370 19.61 20.52 20.11 480 20,330 0
24/09/2007: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2007
19.61
 77,780 20.53 20.69 19.61 20,100 53,870 0
21/09/2007
20.53
 18,090 20.61 20.61 20.53 15,820 0 0
20/09/2007
20.61
 56,390 20.28 20.61 20.36 35,380 0 0
19/09/2007
20.28
 28,720 20.28 20.45 20.28 24,070 2,370 0
18/09/2007
20.28
 21,020 20.03 20.28 19.87 19,460 0 0
17/09/2007
20.03
 6,350 19.78 20.12 20.03 1,000 0 0
14/09/2007
19.78
 24,680 19.70 20.12 19.78 100 220 0
13/09/2007
19.70
 24,480 19.87 19.87 19.70 390 860 0
12/09/2007
19.87
 25,800 20.12 20.12 19.87 730 12,300 0
11/09/2007
20.12
 12,440 20.12 20.28 20.12 3,000 850 0
10/09/2007
20.12
 26,760 20.36 20.36 20.12 100 21,190 0
07/09/2007
20.36
 28,460 20.53 20.53 20.28 700 13,530 0
06/09/2007
20.53
 9,650 20.36 20.53 20.36 7,640 500 0
05/09/2007
20.36
 19,700 20.86 20.86 20.28 1,260 16,270 0
04/09/2007
20.86
 57,600 20.36 20.86 20.53 24,100 35,440 0
31/08/2007
20.36
 81,080 20.70 20.70 20.20 200 79,780 0
30/08/2007
20.70
 18,920 20.28 21.11 20.36 5,670 12,000 0
29/08/2007
20.28
 19,190 20.28 20.28 20.03 10,620 10,180 0
28/08/2007
20.28
 26,810 20.45 20.45 20.03 1,380 21,750 0
27/08/2007
20.45
 41,390 20.70 20.70 20.36 18,230 32,500 0
24/08/2007
20.70
 21,710 20.78 20.78 20.61 300 0 0
23/08/2007
20.78
 9,750 21.03 21.03 20.70 380 0 0
22/08/2007
21.03
 5,120 20.70 21.36 20.78 70 340 0
21/08/2007
20.70
 51,610 19.87 20.70 19.87 30,490 0 0
20/08/2007
19.87
 52,750 20.36 20.36 19.70 3,250 50,660 0
17/08/2007
20.36
 10,160 21.19 21.19 20.36 200 3,970 0
16/08/2007
21.19
 32,260 22.27 22.27 21.19 6,990 32,200 0
15/08/2007
22.27
 2,910 22.19 22.27 22.19 770 1,080 0
14/08/2007
22.19
 34,180 21.85 22.19 21.36 17,080 18,660 0
13/08/2007
21.85
 17,970 22.93 22.93 21.85 11,920 16,810 0
10/08/2007
22.93
 62,580 22.02 22.93 21.52 51,910 31,970 0
09/08/2007
22.02
 34,530 21.03 22.02 21.03 21,510 840 0
08/08/2007
21.03
 140,050 20.03 21.03 19.54 135,880 20,520 0
07/08/2007
20.03
 60,920 19.12 20.03 19.12 59,910 10,010 0
06/08/2007
19.12
 5,830 19.45 19.45 19.12 2,500 430 0
03/08/2007
19.45
 10,000 19.54 19.54 19.04 6,240 0 0
02/08/2007
19.54
 26,130 18.63 19.54 19.04 24,510 6,700 0
01/08/2007
18.63
 52,820 18.96 19.45 18.46 31,490 42,300 0
31/07/2007
18.96
 33,150 18.13 18.96 18.05 29,570 14,510 0
30/07/2007
18.13
 30,780 19.04 19.04 18.13 1,460 0 0
27/07/2007
19.04
 51,890 19.70 19.70 19.04 38,780 47,620 0
26/07/2007
19.70
 17,790 19.87 19.87 19.70 14,360 0 0
25/07/2007
19.87
 45,710 19.87 19.87 19.87 40,010 100 0
24/07/2007
19.87
 27,920 19.87 19.87 19.45 19,170 0 0
23/07/2007
19.87
 59,430 18.96 19.87 18.96 58,760 36,120 0
20/07/2007
18.96
 13,530 19.21 19.45 18.96 0 12,560 0
19/07/2007
19.21
 34,490 19.54 19.54 19.21 21,100 25,230 0
18/07/2007
19.54
 11,480 19.87 19.87 19.54 6,100 9,500 0
17/07/2007
19.87
 11,560 19.70 19.87 19.70 10,140 1,100 0
16/07/2007
19.70
 40,340 20.20 20.20 19.70 26,450 37,200 0
13/07/2007
20.20
 56,740 20.20 20.20 20.20 53,320 18,710 0
12/07/2007
20.20
 52,510 19.70 20.20 19.29 47,850 25,180 0
11/07/2007
19.70
 56,760 19.45 19.70 19.70 52,480 30,770 0
10/07/2007
19.45
 60,860 19.87 19.87 19.45 32,080 51,990 0
09/07/2007
19.87
 65,460 19.37 19.87 18.87 54,550 51,550 0
06/07/2007
19.37
 52,210 19.54 19.54 19.12 46,110 47,990 0
05/07/2007
19.54
 59,680 19.29 19.54 19.29 53,890 22,310 0
04/07/2007
19.29
 45,860 18.54 19.37 19.12 34,780 1,470 0
03/07/2007
18.54
 45,130 19.04 19.04 18.54 33,260 25,230 0

Chính sách bảo mật | Điều khoản sử dụng |