CTCP Tập đoàn KIDO (kdc)

51.30
-0.20
(-0.39%)
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
(2026-08-12) 		-0.30 -0.58% 2,024,200 -1,430,231 0
51.30
52.40
51.30
2 tháng
(2026-07-13) 		1.70 3.41% 4,513,500 -1,568,806 0
48.70
52.40
51.30
3 tháng
(2026-06-15) 		0.70 1.38% 12,933,800 -3,642,330 0
48.70
52.40
51.30
6 tháng
(2026-03-16) 		0.70 1.38% 48,423,000 -8,819,045 -27.0
41.60
52.40
51.30
12 tháng
(2025-09-16) 		-0.75 -1.43% 84,008,900 -11,098,445 -144.3
41.60
53.23
51.30
24 tháng
(2024-09-23) 		1.41 2.81% 199,711,100 -18,067,611 -513.1
41.60
58.21
51.30
36 tháng
(2023-09-27) 		-4.92 -8.72% 396,495,700 -25,086,390 -920.0
41.60
60.03
51.30
60 tháng
(2021-10-07) 		6.55 14.56% 1,066,541,600 -22,648,460 -681.3
41.60
61.22
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2007
19.00
 36,940 18.92 19.81 19.00 31,940 400 0
13/06/2007
18.92
 30,090 18.92 19.00 18.59 29,370 6,010 0
12/06/2007
18.92
 29,670 19.00 19.00 18.67 26,170 10,180 0
11/06/2007
19.00
 16,170 19.00 19.00 18.27 12,390 10,750 0
08/06/2007
19.00
 19,190 19.00 19.32 19.00 19,090 730 0
07/06/2007
19.00
 39,810 18.19 19.00 18.19 36,460 14,580 0
06/06/2007
18.19
 30,140 19.00 19.00 18.19 2,550 24,960 0
05/06/2007
19.00
 24,540 19.00 19.81 18.59 20,550 10 0
04/06/2007
19.00
 23,410 19.00 19.32 19.00 22,360 100 0
01/06/2007
19.00
 44,170 18.59 19.48 19.00 41,080 0 0
31/05/2007
18.59
 32,940 18.19 19.00 18.59 31,390 1,480 0
30/05/2007
18.19
 10,180 19.08 19.08 18.19 1,310 980 0
29/05/2007
19.08
 56,680 18.19 19.08 19.00 55,460 0 0
28/05/2007
18.19
 72,650 18.19 18.19 18.19 66,440 3,810 0
25/05/2007
18.19
 39,600 18.19 18.19 17.38 20,790 20,400 0
24/05/2007
18.19
 53,300 19.08 19.32 18.19 40,150 38,460 0
23/05/2007
19.08
 55,610 18.19 19.08 19.08 48,330 1,620 0
22/05/2007
18.19
 28,110 17.38 18.19 18.19 22,010 1,780 0
21/05/2007
17.38
 49,940 16.57 17.38 16.57 47,740 100 0
18/05/2007
16.57
 24,800 16.49 16.57 16.49 22,260 110 0
17/05/2007
16.49
 73,400 16.57 16.57 15.76 62,300 100 0
16/05/2007
16.57
 47,690 16.49 16.57 16.57 45,530 340 0
15/05/2007
16.49
 94,110 15.76 16.49 16.49 92,390 250 0
14/05/2007
15.76
 62,060 15.04 15.76 15.04 58,600 0 0
11/05/2007
15.04
 51,360 15.20 15.20 15.04 40,950 1,500 0
10/05/2007
15.20
 111,880 14.55 15.20 14.79 110,370 1,000 0
09/05/2007
14.55
 98,700 14.55 14.55 14.55 89,430 0 0
08/05/2007
14.55
 116,200 13.99 14.63 14.55 100,870 30,000 0
07/05/2007
13.99
 74,290 13.34 13.99 13.99 71,990 30,670 0
04/05/2007
13.34
 95,120 12.77 13.34 13.34 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
12.77
 87,020 12.19 12.77 12.77 84,340 48,020 0
02/05/2007
12.19
 73,730 11.66 12.19 12.19 70,570 33,680 0
25/04/2007
11.66
 24,020 11.66 11.99 11.66 10,860 19,710 0
24/04/2007
11.66
 33,290 11.92 11.92 11.59 4,060 26,850 0
23/04/2007
11.92
 60,110 12.53 12.53 11.92 5,200 56,220 0
20/04/2007
12.53
 17,740 13.14 13.14 12.53 4,900 17,420 0
19/04/2007
13.14
 49,300 12.60 13.20 13.14 7,860 0 0
18/04/2007
12.60
 9,240 12.06 12.60 12.60 4,190 2,800 0
17/04/2007
12.06
 17,960 12.67 12.67 12.06 1,850 12,100 0
16/04/2007
12.67
 51,280 13.27 13.27 12.67 47,400 30,000 0
13/04/2007
13.27
 54,830 13.14 13.27 13.14 52,890 1,050 0
12/04/2007
13.14
 32,300 13.00 13.14 13.14 22,580 10,000 0
11/04/2007
13.00
 21,270 13.14 13.14 12.87 3,850 10,210 0
10/04/2007
13.14
 8,520 13.41 13.41 13.14 5,100 0 0
09/04/2007
13.41
 38,390 13.00 13.47 13.41 33,540 0 0
06/04/2007
13.00
 10,500 13.41 13.41 13.00 0 0 0
05/04/2007
13.41
 61,820 12.94 13.41 13.34 49,420 0 0
04/04/2007
12.94
 40,180 12.94 12.94 12.94 19,800 800 0
03/04/2007
12.94
 22,130 13.27 13.27 12.73 15,040 0 0
02/04/2007
13.27
 70,150 13.20 13.27 13.00 63,860 0 0
30/03/2007
13.20
 106,050 12.60 13.20 13.20 64,850 27,000 0
29/03/2007
12.60
 32,810 12.06 12.60 12.60 1,000 30,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |