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)
02/07/2007
19.04
 29,470 19.54 19.54 19.04 26,800 23,140 0
29/06/2007
19.54
 36,220 18.87 19.54 18.87 27,500 1,870 0
28/06/2007
18.87
 74,000 19.54 19.54 18.87 21,500 47,420 0
27/06/2007
19.54
 34,270 20.53 20.53 19.54 9,830 26,550 0
26/06/2007
20.53
 11,100 19.95 20.70 19.95 5,590 680 0
25/06/2007
19.95
 11,460 20.36 20.53 19.95 4,530 5,000 0
22/06/2007
20.36
 87,920 19.45 20.36 19.95 83,420 5,500 0
21/06/2007
19.45
 35,880 19.54 19.87 19.29 26,240 25,880 0
20/06/2007
19.54
 55,450 19.87 20.45 19.54 46,530 30,000 0
19/06/2007
19.87
 53,820 19.54 19.87 19.54 49,360 0 0
18/06/2007
19.54
 46,970 19.54 19.70 19.45 40,360 20,920 0
15/06/2007
19.54
 91,080 19.45 19.62 19.54 79,020 0 0
14/06/2007
19.45
 36,940 19.37 20.28 19.45 31,940 400 0
13/06/2007
19.37
 30,090 19.37 19.45 19.04 29,370 6,010 0
12/06/2007
19.37
 29,670 19.45 19.45 19.12 26,170 10,180 0
11/06/2007
19.45
 16,170 19.45 19.45 18.71 12,390 10,750 0
08/06/2007
19.45
 19,190 19.45 19.78 19.45 19,090 730 0
07/06/2007
19.45
 39,810 18.63 19.45 18.63 36,460 14,580 0
06/06/2007
18.63
 30,140 19.45 19.45 18.63 2,550 24,960 0
05/06/2007
19.45
 24,540 19.45 20.28 19.04 20,550 10 0
04/06/2007
19.45
 23,410 19.45 19.78 19.45 22,360 100 0
01/06/2007
19.45
 44,170 19.04 19.95 19.45 41,080 0 0
31/05/2007
19.04
 32,940 18.63 19.45 19.04 31,390 1,480 0
30/05/2007
18.63
 10,180 19.54 19.54 18.63 1,310 980 0
29/05/2007
19.54
 56,680 18.63 19.54 19.45 55,460 0 0
28/05/2007
18.63
 72,650 18.63 18.63 18.63 66,440 3,810 0
25/05/2007
18.63
 39,600 18.63 18.63 17.80 20,790 20,400 0
24/05/2007
18.63
 53,300 19.54 19.78 18.63 40,150 38,460 0
23/05/2007
19.54
 55,610 18.63 19.54 19.54 48,330 1,620 0
22/05/2007
18.63
 28,110 17.80 18.63 18.63 22,010 1,780 0
21/05/2007
17.80
 49,940 16.97 17.80 16.97 47,740 100 0
18/05/2007
16.97
 24,800 16.89 16.97 16.89 22,260 110 0
17/05/2007
16.89
 73,400 16.97 16.97 16.14 62,300 100 0
16/05/2007
16.97
 47,690 16.89 16.97 16.97 45,530 340 0
15/05/2007
16.89
 94,110 16.14 16.89 16.89 92,390 250 0
14/05/2007
16.14
 62,060 15.40 16.14 15.40 58,600 0 0
11/05/2007
15.40
 51,360 15.56 15.56 15.40 40,950 1,500 0
10/05/2007
15.56
 111,880 14.90 15.56 15.15 110,370 1,000 0
09/05/2007
14.90
 98,700 14.90 14.90 14.90 89,430 0 0
08/05/2007
14.90
 116,200 14.32 14.98 14.90 100,870 30,000 0
07/05/2007
14.32
 74,290 13.66 14.32 14.32 71,990 30,670 0
04/05/2007
13.66
 95,120 13.08 13.66 13.66 89,140 30,110 0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/05/2007
13.08
 87,020 12.49 13.08 13.08 84,340 48,020 0
02/05/2007
12.49
 73,730 11.93 12.49 12.49 70,570 33,680 0
25/04/2007
11.93
 24,020 11.93 12.28 11.93 10,860 19,710 0
24/04/2007
11.93
 33,290 12.21 12.21 11.87 4,060 26,850 0
23/04/2007
12.21
 60,110 12.83 12.83 12.21 5,200 56,220 0
20/04/2007
12.83
 17,740 13.45 13.45 12.83 4,900 17,420 0
19/04/2007
13.45
 49,300 12.90 13.52 13.45 7,860 0 0
18/04/2007
12.90
 9,240 12.35 12.90 12.90 4,190 2,800 0
17/04/2007
12.35
 17,960 12.97 12.97 12.35 1,850 12,100 0
16/04/2007
12.97
 51,280 13.59 13.59 12.97 47,400 30,000 0
13/04/2007
13.59
 54,830 13.45 13.59 13.45 52,890 1,050 0
12/04/2007
13.45
 32,300 13.31 13.45 13.45 22,580 10,000 0
11/04/2007
13.31
 21,270 13.45 13.45 13.18 3,850 10,210 0
10/04/2007
13.45
 8,520 13.73 13.73 13.45 5,100 0 0
09/04/2007
13.73
 38,390 13.31 13.80 13.73 33,540 0 0
06/04/2007
13.31
 10,500 13.73 13.73 13.31 0 0 0
05/04/2007
13.73
 61,820 13.24 13.73 13.66 49,420 0 0
04/04/2007
13.24
 40,180 13.24 13.24 13.24 19,800 800 0
03/04/2007
13.24
 22,130 13.59 13.59 13.04 15,040 0 0
02/04/2007
13.59
 70,150 13.52 13.59 13.31 63,860 0 0
30/03/2007
13.52
 106,050 12.90 13.52 13.52 64,850 27,000 0
29/03/2007
12.90
 32,810 12.35 12.90 12.90 1,000 30,000 0
28/03/2007
12.35
 64,730 12.97 12.97 12.35 13,380 41,000 0
27/03/2007
12.97
 38,110 13.59 13.59 12.97 36,610 660 0
26/03/2007
13.59
 48,590 13.73 13.80 13.52 46,050 0 0
23/03/2007
13.73
 54,850 13.73 13.73 13.73 47,130 0 0
22/03/2007
13.73
 29,020 13.66 13.73 13.45 4,490 0 0
21/03/2007
13.66
 54,120 13.52 13.66 13.52 8,540 16,890 0
20/03/2007
13.52
 59,720 13.52 13.52 13.11 24,280 7,740 0
19/03/2007
13.52
 81,580 12.90 13.52 13.52 0 48,440 0
16/03/2007
12.90
 60,320 12.35 12.90 12.35 0 53,210 0
15/03/2007
12.35
 88,260 12.97 12.97 12.35 30,350 63,360 0
14/03/2007
12.97
 101,120 13.59 13.59 12.97 27,720 92,150 0
13/03/2007
13.59
 112,890 14.07 14.07 13.59 25,350 75,880 0
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9%
12/03/2007
14.07
 43,190 14.56 14.62 14.07 29,350 35,250 0
09/03/2007
14.56
 105,580 14.08 14.56 14.08 49,300 50,280 0
08/03/2007
14.08
 71,920 13.88 14.08 13.88 11,790 60,420 0
07/03/2007
13.88
 100,430 14.43 14.43 13.74 2,900 54,160 0
06/03/2007
14.43
 37,280 15.11 15.11 14.43 8,760 25,720 0
05/03/2007
15.11
 69,040 14.43 15.11 14.43 36,200 51,940 0
02/03/2007
14.43
 362,690 14.84 14.84 14.43 119,890 51,130 0
01/03/2007
14.84
 168,800 15.59 15.59 14.84 43,000 84,810 0
28/02/2007
15.59
 68,650 16.35 16.35 15.59 62,000 54,120 0
27/02/2007
16.35
 157,120 15.66 16.42 16.35 137,600 58,310 0
26/02/2007
15.66
 56,650 14.97 15.66 15.66 56,510 48,020 0
15/02/2007
14.97
 167,900 14.29 14.97 14.08 56,120 109,710 0
14/02/2007
14.29
 193,720 14.77 14.77 14.22 100,520 56,340 0
13/02/2007
14.77
 125,670 14.70 15.39 14.77 105,550 82,420 0
12/02/2007
14.70
 50,030 14.01 14.70 14.43 9,050 25,100 0
09/02/2007
14.01
 96,200 14.70 14.70 14.01 41,310 91,460 0
08/02/2007
14.70
 30,450 15.46 15.46 14.70 12,100 30,450 0
07/02/2007
15.46
 94,550 15.87 15.87 15.46 70,120 460 0
06/02/2007
15.87
 30,850 15.11 15.87 14.43 17,090 2,100 0
05/02/2007
15.11
 18,190 15.80 15.80 15.11 10,910 1,000 0
02/02/2007
15.80
 156,080 15.87 15.87 15.80 136,660 0 0
01/02/2007
15.87
 256,040 15.11 15.87 15.87 109,350 73,700 0
31/01/2007
15.11
 420,900 14.56 15.25 15.11 152,570 90,000 0
30/01/2007
14.56
 161,690 13.88 14.56 14.56 146,620 110,360 0

Chính sách bảo mật | Điều khoản sử dụng |