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)
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
21/08/2007
20.21
 51,610 19.40 20.21 19.40 30,490 0 0
20/08/2007
19.40
 52,750 19.89 19.89 19.24 3,250 50,660 0
17/08/2007
19.89
 10,160 20.70 20.70 19.89 200 3,970 0
16/08/2007
20.70
 32,260 21.75 21.75 20.70 6,990 32,200 0
15/08/2007
21.75
 2,910 21.67 21.75 21.67 770 1,080 0
14/08/2007
21.67
 34,180 21.34 21.67 20.86 17,080 18,660 0
13/08/2007
21.34
 17,970 22.39 22.39 21.34 11,920 16,810 0
10/08/2007
22.39
 62,580 21.50 22.39 21.02 51,910 31,970 0
09/08/2007
21.50
 34,530 20.53 21.50 20.53 21,510 840 0
08/08/2007
20.53
 140,050 19.56 20.53 19.08 135,880 20,520 0
07/08/2007
19.56
 60,920 18.67 19.56 18.67 59,910 10,010 0
06/08/2007
18.67
 5,830 19.00 19.00 18.67 2,500 430 0
03/08/2007
19.00
 10,000 19.08 19.08 18.59 6,240 0 0
02/08/2007
19.08
 26,130 18.19 19.08 18.59 24,510 6,700 0
01/08/2007
18.19
 52,820 18.51 19.00 18.03 31,490 42,300 0
31/07/2007
18.51
 33,150 17.70 18.51 17.62 29,570 14,510 0
30/07/2007
17.70
 30,780 18.59 18.59 17.70 1,460 0 0
27/07/2007
18.59
 51,890 19.24 19.24 18.59 38,780 47,620 0
26/07/2007
19.24
 17,790 19.40 19.40 19.24 14,360 0 0
25/07/2007
19.40
 45,710 19.40 19.40 19.40 40,010 100 0
24/07/2007
19.40
 27,920 19.40 19.40 19.00 19,170 0 0
23/07/2007
19.40
 59,430 18.51 19.40 18.51 58,760 36,120 0
20/07/2007
18.51
 13,530 18.76 19.00 18.51 0 12,560 0
19/07/2007
18.76
 34,490 19.08 19.08 18.76 21,100 25,230 0
18/07/2007
19.08
 11,480 19.40 19.40 19.08 6,100 9,500 0
17/07/2007
19.40
 11,560 19.24 19.40 19.24 10,140 1,100 0
16/07/2007
19.24
 40,340 19.73 19.73 19.24 26,450 37,200 0
13/07/2007
19.73
 56,740 19.73 19.73 19.73 53,320 18,710 0
12/07/2007
19.73
 52,510 19.24 19.73 18.84 47,850 25,180 0
11/07/2007
19.24
 56,760 19.00 19.24 19.24 52,480 30,770 0
10/07/2007
19.00
 60,860 19.40 19.40 19.00 32,080 51,990 0
09/07/2007
19.40
 65,460 18.92 19.40 18.43 54,550 51,550 0
06/07/2007
18.92
 52,210 19.08 19.08 18.67 46,110 47,990 0
05/07/2007
19.08
 59,680 18.84 19.08 18.84 53,890 22,310 0
04/07/2007
18.84
 45,860 18.11 18.92 18.67 34,780 1,470 0
03/07/2007
18.11
 45,130 18.59 18.59 18.11 33,260 25,230 0
02/07/2007
18.59
 29,470 19.08 19.08 18.59 26,800 23,140 0
29/06/2007
19.08
 36,220 18.43 19.08 18.43 27,500 1,870 0
28/06/2007
18.43
 74,000 19.08 19.08 18.43 21,500 47,420 0

Chính sách bảo mật | Điều khoản sử dụng |