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)
29/01/2007
13.88
 151,380 14.56 14.56 13.88 57,650 148,520 0
26/01/2007
14.56
 66,130 15.32 15.32 14.56 59,350 59,330 0
25/01/2007
15.32
 33,010 16.07 16.07 15.32 30,500 33,010 0
24/01/2007
16.07
 48,950 16.90 16.90 16.07 39,850 45,400 0
23/01/2007
16.90
 25,460 16.14 16.90 16.90 23,250 4,240 0
22/01/2007
16.14
 164,490 15.39 16.14 16.14 1,460 0 0
19/01/2007
15.39
 19,860 14.70 15.39 15.39 18,160 1,920 0
18/01/2007
14.70
 54,630 15.46 15.46 14.70 9,950 26,140 0
17/01/2007
15.46
 23,730 16.21 16.97 15.46 19,900 0 0
16/01/2007
16.21
 83,660 15.46 16.21 16.21 78,840 40,800 0
15/01/2007
15.46
 68,280 14.77 15.46 15.46 63,510 4,500 0
12/01/2007
14.77
 190,740 14.08 14.77 14.77 154,200 108,830 0
11/01/2007
14.08
 48,110 13.46 14.08 14.08 48,110 0 0
10/01/2007
13.46
 33,930 12.85 13.46 13.46 33,930 1,140 0
09/01/2007
12.85
 24,170 12.30 12.85 12.85 24,170 3,960 0
08/01/2007
12.30
 109,350 11.75 12.30 12.30 109,350 0 0
05/01/2007
11.75
 27,130 11.20 11.75 11.75 25,130 0 0
04/01/2007
11.20
 36,910 10.72 11.20 11.20 33,130 1,510 0
03/01/2007
10.72
 15,880 10.23 10.72 10.72 15,260 0 0
02/01/2007
10.23
 4,000 9.75 10.23 10.23 3,960 0 0
29/12/2006
9.75
 5,570 9.34 9.75 9.75 2,420 0 0
28/12/2006
9.34
 79,700 9.82 10.30 9.34 30,820 75,640 0
27/12/2006
9.82
 174,110 10.30 10.30 9.82 100,100 166,760 0
26/12/2006
10.30
 49,080 10.78 10.78 10.30 32,000 42,360 0
25/12/2006
10.78
 44,890 11.33 11.33 10.78 41,900 43,040 0
22/12/2006
11.33
 41,000 11.88 11.88 11.33 38,040 12,400 0
21/12/2006
11.88
 134,570 11.88 11.88 11.88 127,410 2,210 0
20/12/2006
11.88
 74,800 11.33 11.88 11.88 61,980 27,340 0
19/12/2006
11.33
 74,470 10.85 11.33 11.33 72,790 10 0
18/12/2006
10.85
 71,620 10.37 10.85 10.85 0 0 0
15/12/2006
10.37
 169,440 9.89 10.37 10.37 166,210 117,300 0
14/12/2006
9.89
 65,590 9.48 9.89 9.89 53,010 54,000 0
13/12/2006
9.48
 101,390 9.07 9.48 9.07 74,230 54,000 0
12/12/2006
9.07
 74,710 8.66 9.07 9.07 60,980 27,000 0
11/12/2006
8.66
 78,330 8.24 8.66 8.66 67,880 27,000 0
08/12/2006
8.24
 31,860 7.90 8.24 8.24 21,420 27,000 0
07/12/2006
7.90
 196,310 7.56 7.90 7.90 182,440 45,000 0
06/12/2006
7.56
 80,130 7.42 7.56 7.42 52,670 45,000 0
05/12/2006
7.42
 37,280 7.49 7.49 7.42 33,350 0 0
04/12/2006
7.49
 72,780 7.21 7.49 7.49 69,050 26,110 0
01/12/2006
7.21
 94,390 7.01 7.28 7.21 86,530 4,560 0
30/11/2006
7.01
 68,510 6.73 7.01 6.73 0 0 0
29/11/2006
6.73
 41,380 7.08 7.08 6.73 0 0 0
28/11/2006
7.08
 36,110 7.42 7.42 7.08 0 0 0
27/11/2006
7.42
 25,550 7.76 7.97 7.42 0 0 0
24/11/2006
7.76
 165,740 7.56 7.90 7.76 0 0 0
23/11/2006
7.56
 119,070 7.42 7.76 7.56 0 0 0
22/11/2006
7.42
 142,680 7.08 7.42 7.42 0 0 0
21/11/2006
7.08
 85,580 6.83 7.14 7.08 0 0 0
20/11/2006
6.83
 139,260 6.53 6.83 6.83 0 0 0
17/11/2006
6.53
 16,220 6.56 6.56 6.25 0 0 0
16/11/2006
6.56
 4,390 6.59 6.73 6.56 0 0 0
15/11/2006
6.59
 4,740 6.59 6.73 6.59 0 0 0
14/11/2006
6.59
 17,630 6.32 6.59 6.32 0 0 0
13/11/2006
6.32
 15,390 6.29 6.32 6.29 0 0 0
10/11/2006
6.29
 41,840 6.18 6.29 6.18 0 0 0
09/11/2006
6.18
 40,900 6.18 6.22 6.18 0 0 0
08/11/2006
6.18
 63,200 6.04 6.25 6.18 0 0 0
07/11/2006
6.04
 2,850 6.04 6.04 5.98 0 0 0
06/11/2006
6.04
 15,240 6.01 6.04 5.98 0 0 0
03/11/2006
6.01
 2,600 6.01 6.01 6.01 0 0 0
02/11/2006
6.01
 6,900 6.04 6.04 6.01 0 0 0
01/11/2006
6.04
 5,620 6.04 6.04 6.01 0 0 0
31/10/2006
6.04
 28,190 6.01 6.04 5.91 0 0 0
30/10/2006
6.01
 5,800 6.15 6.15 6.01 0 0 0
27/10/2006
6.15
 35,880 6.15 6.18 6.15 0 0 0
26/10/2006
6.15
 24,700 6.01 6.15 6.11 0 0 0
25/10/2006: Cổ tức tiền mặt tỉ lệ: 9%
25/10/2006
6.01
 47,470 5.91 6.01 6.01 0 0 0
24/10/2006
5.91
 60,100 5.91 5.95 5.91 0 0 0
23/10/2006
5.91
 48,180 5.85 5.91 5.85 0 0 0
20/10/2006
5.85
 52,510 5.64 5.85 5.78 0 0 0
19/10/2006
5.64
 14,070 5.54 5.64 5.57 0 0 0
18/10/2006
5.54
 12,310 5.44 5.54 5.44 0 0 0
17/10/2006
5.44
 11,650 5.44 5.44 5.44 0 0 0
16/10/2006
5.44
 4,490 5.44 5.44 5.40 0 0 0
13/10/2006
5.44
 5,530 5.51 5.51 5.44 0 0 0
12/10/2006
5.51
 1,080 5.44 5.51 5.44 0 0 0
11/10/2006
5.44
 7,370 5.57 5.57 5.44 0 0 0
10/10/2006
5.57
 3,190 5.71 5.71 5.57 0 0 0
09/10/2006
5.71
 2,590 5.61 5.71 5.61 0 0 0
06/10/2006
5.61
 2,820 5.64 5.64 5.57 0 0 0
05/10/2006
5.64
 5,270 5.81 5.81 5.64 0 0 0
04/10/2006
5.81
 17,570 5.71 5.81 5.74 0 0 0
03/10/2006
5.71
 5,650 5.71 5.71 5.71 0 0 0
02/10/2006
5.71
 9,540 5.64 5.71 5.64 0 0 0
29/09/2006
5.64
 42,470 5.57 5.71 5.61 40,270 0 0
28/09/2006
5.57
 11,700 5.57 5.61 5.57 6,800 0 0
27/09/2006
5.57
 10,990 5.57 5.57 5.51 4,800 0 0
26/09/2006
5.57
 12,330 5.44 5.57 5.44 4,860 0 0
25/09/2006
5.44
 7,550 5.44 5.51 5.44 2,050 0 0
22/09/2006
5.44
 3,350 5.47 5.47 5.44 0 0 0
21/09/2006
5.47
 3,950 5.44 5.47 5.44 0 0 0
20/09/2006
5.44
 4,230 5.44 5.44 5.44 0 0 0
19/09/2006
5.44
 5,860 5.37 5.44 5.44 0 0 0
18/09/2006
5.37
 3,880 5.37 5.44 5.37 0 0 0
15/09/2006
5.37
 9,100 5.37 5.44 5.37 0 4,840 0
14/09/2006
5.37
 1,520 5.51 5.51 5.37 0 0 0
13/09/2006
5.51
 2,050 5.40 5.57 5.51 0 0 0
12/09/2006
5.40
 1,240 5.44 5.44 5.37 630 0 0
11/09/2006
5.44
 3,700 5.44 5.44 5.44 570 0 0

Chính sách bảo mật | Điều khoản sử dụng |