CTCP Tập đoàn KIDO (kdc)

48.95
0.15
(0.31%)
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
(2026-06-29) 		-1.40 -2.79% 3,173,200 -1,278,819 0
48.70
50.10
48.80
2 tháng
(2026-05-29) 		-1.30 -2.60% 19,511,700 -2,797,871 0
48.70
51.20
48.80
3 tháng
(2026-04-29) 		4.90 11.19% 36,105,000 -6,546,547 0
43.80
51.20
48.80
6 tháng
(2026-01-29) 		-1.30 -2.60% 52,484,500 -7,442,657 -27.5
41.60
52.80
48.80
12 tháng
(2025-08-04) 		-4.62 -8.67% 92,163,900 -10,451,357 -183.9
41.60
54.01
48.80
24 tháng
(2024-08-07) 		-4.67 -8.76% 220,767,600 -18,999,923 -639.6
41.60
58.21
48.80
36 tháng
(2023-08-14) 		-7.54 -13.41% 423,028,000 -25,118,902 -1,009.2
41.60
60.03
48.80
60 tháng
(2021-08-23) 		2.26 4.88% 1,124,564,100 -22,983,272 -781.7
41.60
61.22
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2008
12.74
 64,490 13.39 13.39 12.74 10,250 32,360 0
19/02/2008
13.39
 26,360 13.55 13.55 13.39 0 200 0
18/02/2008
13.55
 86,720 13.87 13.87 13.31 50,000 11,220 0
15/02/2008
13.87
 34,540 13.87 13.87 13.71 9,950 0 0
14/02/2008
13.87
 41,960 13.63 14.20 13.87 19,140 21,580 0
13/02/2008
13.63
 60,170 14.04 14.04 13.63 24,000 15,160 0
12/02/2008
14.04
 34,230 14.36 14.69 13.96 17,280 2,000 0
01/02/2008
14.36
 37,200 14.12 14.36 14.20 19,020 0 0
31/01/2008
14.12
 126,810 14.04 14.12 13.79 81,400 6,600 0
30/01/2008
14.04
 98,820 13.39 14.04 13.87 60,110 25,460 0
29/01/2008
13.39
 72,620 12.90 13.47 13.06 37,410 16,000 0
28/01/2008
12.90
 55,470 12.58 12.90 12.66 41,090 2,410 0
25/01/2008
12.58
 44,470 12.41 12.66 12.41 20,470 8,780 0
24/01/2008
12.41
 68,990 12.66 12.98 12.41 0 0 0
23/01/2008
12.66
 48,330 13.31 13.31 12.66 6,000 9,380 0
22/01/2008
13.31
 56,740 13.47 13.47 12.90 19,700 17,550 0
21/01/2008
13.47
 11,640 13.79 13.79 13.47 600 2,000 0
18/01/2008
13.79
 26,770 13.71 13.79 13.71 10,610 600 0
17/01/2008
13.71
 40,330 14.20 14.36 13.71 0 0 0
16/01/2008
14.20
 53,680 13.55 14.20 13.55 12,000 18,410 0
15/01/2008
13.55
 53,810 14.20 14.20 13.55 20,050 20,400 0
14/01/2008
14.20
 17,100 14.52 14.52 14.12 8,840 260 0
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

Chính sách bảo mật | Điều khoản sử dụng |