CTCP Tập đoàn KIDO (kdc)

49.50
-0.50
(-1%)
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)
28/03/2007
12.06
 64,730 12.67 12.67 12.06 13,380 41,000 0
27/03/2007
12.67
 38,110 13.27 13.27 12.67 36,610 660 0
26/03/2007
13.27
 48,590 13.41 13.47 13.20 46,050 0 0
23/03/2007
13.41
 54,850 13.41 13.41 13.41 47,130 0 0
22/03/2007
13.41
 29,020 13.34 13.41 13.14 4,490 0 0
21/03/2007
13.34
 54,120 13.20 13.34 13.20 8,540 16,890 0
20/03/2007
13.20
 59,720 13.20 13.20 12.80 24,280 7,740 0
19/03/2007
13.20
 81,580 12.60 13.20 13.20 0 48,440 0
16/03/2007
12.60
 60,320 12.06 12.60 12.06 0 53,210 0
15/03/2007
12.06
 88,260 12.67 12.67 12.06 30,350 63,360 0
14/03/2007
12.67
 101,120 13.27 13.27 12.67 27,720 92,150 0
13/03/2007
13.27
 112,890 13.74 13.74 13.27 25,350 75,880 0
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9%
12/03/2007
13.74
 43,190 14.22 14.28 13.74 29,350 35,250 0
09/03/2007
14.22
 105,580 13.75 14.22 13.75 49,300 50,280 0
08/03/2007
13.75
 71,920 13.55 13.75 13.55 11,790 60,420 0
07/03/2007
13.55
 100,430 14.09 14.09 13.42 2,900 54,160 0
06/03/2007
14.09
 37,280 14.76 14.76 14.09 8,760 25,720 0
05/03/2007
14.76
 69,040 14.09 14.76 14.09 36,200 51,940 0
02/03/2007
14.09
 362,690 14.49 14.49 14.09 119,890 51,130 0
01/03/2007
14.49
 168,800 15.23 15.23 14.49 43,000 84,810 0
28/02/2007
15.23
 68,650 15.97 15.97 15.23 62,000 54,120 0
27/02/2007
15.97
 157,120 15.30 16.03 15.97 137,600 58,310 0
26/02/2007
15.30
 56,650 14.62 15.30 15.30 56,510 48,020 0
15/02/2007
14.62
 167,900 13.95 14.62 13.75 56,120 109,710 0
14/02/2007
13.95
 193,720 14.42 14.42 13.89 100,520 56,340 0
13/02/2007
14.42
 125,670 14.36 15.03 14.42 105,550 82,420 0
12/02/2007
14.36
 50,030 13.69 14.36 14.09 9,050 25,100 0
09/02/2007
13.69
 96,200 14.36 14.36 13.69 41,310 91,460 0
08/02/2007
14.36
 30,450 15.09 15.09 14.36 12,100 30,450 0
07/02/2007
15.09
 94,550 15.50 15.50 15.09 70,120 460 0
06/02/2007
15.50
 30,850 14.76 15.50 14.09 17,090 2,100 0
05/02/2007
14.76
 18,190 15.43 15.43 14.76 10,910 1,000 0
02/02/2007
15.43
 156,080 15.50 15.50 15.43 136,660 0 0
01/02/2007
15.50
 256,040 14.76 15.50 15.50 109,350 73,700 0
31/01/2007
14.76
 420,900 14.22 14.89 14.76 152,570 90,000 0
30/01/2007
14.22
 161,690 13.55 14.22 14.22 146,620 110,360 0
29/01/2007
13.55
 151,380 14.22 14.22 13.55 57,650 148,520 0
26/01/2007
14.22
 66,130 14.96 14.96 14.22 59,350 59,330 0
25/01/2007
14.96
 33,010 15.70 15.70 14.96 30,500 33,010 0
24/01/2007
15.70
 48,950 16.50 16.50 15.70 39,850 45,400 0
23/01/2007
16.50
 25,460 15.76 16.50 16.50 23,250 4,240 0
22/01/2007
15.76
 164,490 15.03 15.76 15.76 1,460 0 0
19/01/2007
15.03
 19,860 14.36 15.03 15.03 18,160 1,920 0
18/01/2007
14.36
 54,630 15.09 15.09 14.36 9,950 26,140 0
17/01/2007
15.09
 23,730 15.83 16.57 15.09 19,900 0 0
16/01/2007
15.83
 83,660 15.09 15.83 15.83 78,840 40,800 0
15/01/2007
15.09
 68,280 14.42 15.09 15.09 63,510 4,500 0
12/01/2007
14.42
 190,740 13.75 14.42 14.42 154,200 108,830 0
11/01/2007
13.75
 48,110 13.15 13.75 13.75 48,110 0 0
10/01/2007
13.15
 33,930 12.54 13.15 13.15 33,930 1,140 0
09/01/2007
12.54
 24,170 12.01 12.54 12.54 24,170 3,960 0
08/01/2007
12.01
 109,350 11.47 12.01 12.01 109,350 0 0
05/01/2007
11.47
 27,130 10.93 11.47 11.47 25,130 0 0
04/01/2007
10.93
 36,910 10.47 10.93 10.93 33,130 1,510 0
03/01/2007
10.47
 15,880 10.00 10.47 10.47 15,260 0 0
02/01/2007
10.00
 4,000 9.53 10.00 10.00 3,960 0 0
29/12/2006
9.53
 5,570 9.12 9.53 9.53 2,420 0 0
28/12/2006
9.12
 79,700 9.59 10.06 9.12 30,820 75,640 0
27/12/2006
9.59
 174,110 10.06 10.06 9.59 100,100 166,760 0
26/12/2006
10.06
 49,080 10.53 10.53 10.06 32,000 42,360 0
25/12/2006
10.53
 44,890 11.07 11.07 10.53 41,900 43,040 0
22/12/2006
11.07
 41,000 11.61 11.61 11.07 38,040 12,400 0
21/12/2006
11.61
 134,570 11.61 11.61 11.61 127,410 2,210 0
20/12/2006
11.61
 74,800 11.07 11.61 11.61 61,980 27,340 0
19/12/2006
11.07
 74,470 10.60 11.07 11.07 72,790 10 0
18/12/2006
10.60
 71,620 10.13 10.60 10.60 0 0 0
15/12/2006
10.13
 169,440 9.66 10.13 10.13 166,210 117,300 0
14/12/2006
9.66
 65,590 9.26 9.66 9.66 53,010 54,000 0
13/12/2006
9.26
 101,390 8.86 9.26 8.86 74,230 54,000 0
12/12/2006
8.86
 74,710 8.45 8.86 8.86 60,980 27,000 0
11/12/2006
8.45
 78,330 8.05 8.45 8.45 67,880 27,000 0
08/12/2006
8.05
 31,860 7.71 8.05 8.05 21,420 27,000 0
07/12/2006
7.71
 196,310 7.38 7.71 7.71 182,440 45,000 0
06/12/2006
7.38
 80,130 7.25 7.38 7.25 52,670 45,000 0
05/12/2006
7.25
 37,280 7.31 7.31 7.25 33,350 0 0
04/12/2006
7.31
 72,780 7.04 7.31 7.31 69,050 26,110 0
01/12/2006
7.04
 94,390 6.84 7.11 7.04 86,530 4,560 0
30/11/2006
6.84
 68,510 6.57 6.84 6.57 0 0 0
29/11/2006
6.57
 41,380 6.91 6.91 6.57 0 0 0
28/11/2006
6.91
 36,110 7.25 7.25 6.91 0 0 0
27/11/2006
7.25
 25,550 7.58 7.78 7.25 0 0 0
24/11/2006
7.58
 165,740 7.38 7.71 7.58 0 0 0
23/11/2006
7.38
 119,070 7.25 7.58 7.38 0 0 0
22/11/2006
7.25
 142,680 6.91 7.25 7.25 0 0 0
21/11/2006
6.91
 85,580 6.67 6.98 6.91 0 0 0
20/11/2006
6.67
 139,260 6.37 6.67 6.67 0 0 0
17/11/2006
6.37
 16,220 6.41 6.41 6.10 0 0 0
16/11/2006
6.41
 4,390 6.44 6.57 6.41 0 0 0
15/11/2006
6.44
 4,740 6.44 6.57 6.44 0 0 0
14/11/2006
6.44
 17,630 6.17 6.44 6.17 0 0 0
13/11/2006
6.17
 15,390 6.14 6.17 6.14 0 0 0
10/11/2006
6.14
 41,840 6.04 6.14 6.04 0 0 0
09/11/2006
6.04
 40,900 6.04 6.07 6.04 0 0 0
08/11/2006
6.04
 63,200 5.90 6.10 6.04 0 0 0
07/11/2006
5.90
 2,850 5.90 5.90 5.84 0 0 0
06/11/2006
5.90
 15,240 5.87 5.90 5.84 0 0 0
03/11/2006
5.87
 2,600 5.87 5.87 5.87 0 0 0
02/11/2006
5.87
 6,900 5.90 5.90 5.87 0 0 0
01/11/2006
5.90
 5,620 5.90 5.90 5.87 0 0 0
31/10/2006
5.90
 28,190 5.87 5.90 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |