CTCP Tập đoàn KIDO (kdc)

49
0.20
(0.41%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |