CTCP Tập đoàn KIDO (kdc)

50
0
(0%)
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)
11/01/2008
14.52
 24,000 14.20 14.77 14.44 19,200 550 0
10/01/2008
14.20
 75,040 14.93 14.93 14.20 29,040 66,430 0
09/01/2008
14.93
 6,570 15.34 15.34 14.93 50 460 0
08/01/2008
15.34
 19,920 15.17 15.34 15.25 18,660 1,420 0
07/01/2008
15.17
 20,990 15.34 15.34 15.01 20,030 3,720 0
04/01/2008
15.34
 9,310 15.25 15.34 15.09 6,050 4,800 0
03/01/2008
15.25
 15,850 15.42 15.42 15.17 7,000 5,700 0
02/01/2008
15.42
 20,060 15.74 15.74 15.42 2,200 1,000 0
28/12/2007
15.74
 19,110 15.66 15.82 15.50 15,090 0 0
27/12/2007
15.66
 13,760 15.58 15.82 15.42 11,310 0 0
26/12/2007
15.58
 8,250 15.42 15.58 15.42 700 0 0
25/12/2007
15.42
 27,350 15.82 15.82 15.25 890 23,310 0
24/12/2007
15.82
 18,320 15.90 15.98 15.42 16,240 630 0
21/12/2007
15.90
 23,070 15.82 15.90 15.66 19,700 1,000 0
20/12/2007
15.82
 39,620 15.90 15.90 15.42 18,790 300 0
19/12/2007
15.90
 31,900 15.42 15.90 15.34 14,830 4,180 0
18/12/2007
15.42
 40,390 14.77 15.42 14.77 30,800 5,600 0
17/12/2007
14.77
 39,720 15.01 15.01 14.77 24,250 23,490 0
14/12/2007
15.01
 35,880 15.58 15.58 15.01 1,700 17,470 0
13/12/2007
15.58
 32,640 15.90 15.90 15.58 100 3,150 0
12/12/2007
15.90
 26,980 15.90 15.98 15.74 0 1,300 0
11/12/2007
15.90
 35,180 16.07 16.07 15.90 16,430 410 0
10/12/2007
16.07
 31,240 16.31 16.31 16.07 10,960 830 0
07/12/2007
16.31
 41,600 16.31 16.39 16.23 29,550 18,050 0
06/12/2007
16.31
 55,420 16.31 16.31 16.23 31,520 16,910 0
05/12/2007
16.31
 85,370 16.55 16.55 16.23 34,910 29,060 0
04/12/2007
16.55
 64,910 16.63 16.63 16.47 42,000 25,430 0
03/12/2007
16.63
 50,450 16.23 16.63 16.23 29,220 11,430 0
30/11/2007
16.23
 54,350 16.55 16.55 16.23 1,820 49,750 0
29/11/2007
16.55
 100,280 16.63 16.63 16.23 44,180 67,000 0
28/11/2007
16.63
 109,550 16.23 16.71 16.55 97,170 30,160 0
27/11/2007
16.23
 51,980 16.31 16.55 16.15 21,100 1,000 0
26/11/2007
16.31
 68,230 16.23 16.39 16.07 21,700 4,020 0
23/11/2007
16.23
 64,350 16.55 16.55 16.23 12,200 1,650 0
22/11/2007
16.55
 14,050 16.47 16.71 16.47 100 10,520 0
21/11/2007
16.47
 29,660 16.63 16.63 16.31 2,570 8,710 0
20/11/2007
16.63
 18,100 17.04 17.04 16.63 250 6,880 0
19/11/2007
17.04
 48,090 16.63 17.04 16.47 40,300 2,000 0
16/11/2007
16.63
 29,470 16.63 16.63 16.47 0 460 0
15/11/2007
16.63
 38,340 15.90 16.63 16.47 12,810 4,300 0
14/11/2007
15.90
 179,670 16.39 17.20 15.90 70,940 130,870 0
13/11/2007
16.39
 71,910 16.80 16.80 16.39 960 30,640 0
12/11/2007
16.80
 68,720 17.53 17.53 16.80 9,630 56,910 0
09/11/2007
17.53
 98,490 16.80 17.53 16.63 86,120 0 0
08/11/2007
16.80
 26,990 16.47 16.88 16.80 160 1,000 0
07/11/2007
16.47
 178,760 16.39 16.80 16.39 19,590 168,230 0
06/11/2007
16.39
 213,810 17.20 17.20 16.39 36,630 192,350 0
05/11/2007
17.20
 129,980 18.09 18.09 17.20 50,910 102,580 0
02/11/2007
18.09
 52,460 17.28 18.09 18.01 100 10,780 0
01/11/2007
17.28
 89,860 16.47 17.28 16.71 9,050 59,450 0
31/10/2007
16.47
 210,930 17.28 18.01 16.47 29,240 195,120 0
30/10/2007
17.28
 217,670 18.18 18.18 17.28 65,900 209,590 0
29/10/2007
18.18
 156,060 19.07 19.31 18.18 500 143,690 0
26/10/2007
19.07
 17,590 19.23 19.47 19.07 2,280 16,700 0
25/10/2007
19.23
 64,360 19.88 19.88 19.23 1,400 56,280 0
24/10/2007
19.88
 41,180 19.64 19.96 19.72 15,480 9,410 0
23/10/2007
19.64
 68,780 18.99 19.64 19.23 63,060 6,880 0
22/10/2007
18.99
 39,190 19.47 19.47 18.99 2,500 32,470 0
19/10/2007
19.47
 70,210 19.47 19.55 19.07 6,280 66,180 0
18/10/2007
19.47
 43,910 20.12 20.12 19.47 4,870 37,140 0
17/10/2007
20.12
 17,050 19.47 20.12 19.88 9,800 0 0
16/10/2007
19.47
 222,480 20.45 20.45 19.47 100,590 214,400 0
15/10/2007
20.45
 10,080 20.45 20.45 20.20 5,570 240 0
12/10/2007
20.45
 54,040 20.45 20.45 20.12 42,930 11,100 0
11/10/2007
20.45
 14,050 21.01 21.01 20.45 11,110 0 0
10/10/2007
21.01
 59,150 20.61 21.10 20.61 53,700 21,400 0
09/10/2007
20.61
 7,750 20.12 20.61 20.12 4,750 1,640 0
08/10/2007
20.12
 44,430 19.96 20.28 19.96 21,790 0 0
05/10/2007
19.96
 137,100 20.69 20.69 19.96 0 0 0
04/10/2007
20.69
 132,890 21.75 21.75 20.69 72,600 130,100 0
03/10/2007
21.75
 33,850 22.07 22.07 21.34 27,300 0 0
02/10/2007
22.07
 64,910 21.66 22.07 21.66 57,490 1,200 0
01/10/2007
21.66
 66,770 20.69 21.66 20.28 55,890 0 0
28/09/2007
20.69
 77,190 20.04 20.69 19.88 73,340 0 0
27/09/2007
20.04
 17,940 20.28 20.28 19.88 12,060 0 0
26/09/2007
20.28
 53,670 19.64 20.28 19.64 48,640 400 0
25/09/2007
19.64
 45,370 19.15 20.04 19.64 480 20,330 0
24/09/2007: Cổ tức tiền mặt tỉ lệ: 9%
24/09/2007
19.15
 77,780 20.05 20.20 19.15 20,100 53,870 0
21/09/2007
20.05
 18,090 20.13 20.13 20.05 15,820 0 0
20/09/2007
20.13
 56,390 19.81 20.13 19.89 35,380 0 0
19/09/2007
19.81
 28,720 19.81 19.97 19.81 24,070 2,370 0
18/09/2007
19.81
 21,020 19.56 19.81 19.40 19,460 0 0
17/09/2007
19.56
 6,350 19.32 19.65 19.56 1,000 0 0
14/09/2007
19.32
 24,680 19.24 19.65 19.32 100 220 0
13/09/2007
19.24
 24,480 19.40 19.40 19.24 390 860 0
12/09/2007
19.40
 25,800 19.65 19.65 19.40 730 12,300 0
11/09/2007
19.65
 12,440 19.65 19.81 19.65 3,000 850 0
10/09/2007
19.65
 26,760 19.89 19.89 19.65 100 21,190 0
07/09/2007
19.89
 28,460 20.05 20.05 19.81 700 13,530 0
06/09/2007
20.05
 9,650 19.89 20.05 19.89 7,640 500 0
05/09/2007
19.89
 19,700 20.37 20.37 19.81 1,260 16,270 0
04/09/2007
20.37
 57,600 19.89 20.37 20.05 24,100 35,440 0
31/08/2007
19.89
 81,080 20.21 20.21 19.73 200 79,780 0
30/08/2007
20.21
 18,920 19.81 20.62 19.89 5,670 12,000 0
29/08/2007
19.81
 19,190 19.81 19.81 19.56 10,620 10,180 0
28/08/2007
19.81
 26,810 19.97 19.97 19.56 1,380 21,750 0
27/08/2007
19.97
 41,390 20.21 20.21 19.89 18,230 32,500 0
24/08/2007
20.21
 21,710 20.29 20.29 20.13 300 0 0
23/08/2007
20.29
 9,750 20.53 20.53 20.21 380 0 0
22/08/2007
20.53
 5,120 20.21 20.86 20.29 70 340 0

Chính sách bảo mật | Điều khoản sử dụng |