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)
03/05/2024
57.42
 753,800 57.33 57.42 56.97 31,000 0 1.9
02/05/2024
57.06
 728,000 57.24 57.24 56.51 23,000 8,700 0.9
26/04/2024
56.88
 750,700 56.69 56.88 56.42 31,600 2,400 1.8
25/04/2024
56.69
 735,900 56.51 56.69 56.15 7,100 3,600 0.2
24/04/2024
56.51
 751,200 56.51 56.51 56.15 2,400 9,900 -0.5
23/04/2024
56.42
 728,500 56.69 56.69 55.87 3,900 7,400 -0.2
22/04/2024
56.69
 722,900 56.69 56.88 56.51 5,700 7,400 -0.1
19/04/2024
56.69
 749,900 56.88 56.88 56.15 3,600 16,700 -0.8
17/04/2024
56.88
 766,100 56.79 57.06 56.06 300 26,300 -1.6
16/04/2024
57.06
 729,200 56.97 57.06 56.06 9,400 30,000 -1.3
15/04/2024
57.06
 787,200 57.33 57.42 56.69 0 27,100 -1.7
12/04/2024
57.33
 708,400 57.33 57.42 56.69 1,800 8,700 -0.4
11/04/2024
57.33
 756,600 57.24 57.33 56.60 29,700 33,400 -0.2
10/04/2024
57.33
 766,100 57.15 57.42 56.51 49,900 35,800 0.9
09/04/2024
57.15
 730,900 56.79 57.15 56.51 39,800 2,000 2.4
08/04/2024
56.97
 770,100 56.24 57.33 56.06 39,000 5,600 2.1
05/04/2024
56.06
 755,900 56.15 56.33 55.78 8,100 11,100 -0.2
04/04/2024
56.42
 750,100 55.87 56.51 55.87 7,200 1,800 0.3
03/04/2024
56.51
 812,200 56.88 56.88 55.69 1,200 69,400 -4.2
02/04/2024
56.79
 727,700 56.69 56.79 55.97 100 52,800 -3.3
01/04/2024
56.88
 820,600 56.88 56.88 55.87 11,500 77,600 -4.1
29/03/2024
56.97
 728,800 57.15 57.15 55.78 5,300 82,000 -4.7
28/03/2024
57.06
 689,200 57.06 57.33 56.42 4,800 45,200 -2.5
27/03/2024
57.06
 756,400 57.15 57.15 56.33 0 47,900 -3.0
26/03/2024
57.06
 755,400 57.24 57.24 56.60 3,600 40,800 -2.3
25/03/2024
57.15
 800,300 57.42 57.61 53.41 12,000 73,100 -3.8
22/03/2024
57.42
 792,500 57.70 57.70 56.88 12,900 82,700 -4.4
21/03/2024
57.61
 724,000 57.79 57.79 57.24 5,100 31,900 -1.7
20/03/2024
57.61
 750,900 57.88 57.88 57.15 5,700 29,700 -1.5
19/03/2024
57.61
 845,700 57.33 57.88 57.15 115,800 9,100 6.8
18/03/2024
57.61
 734,100 57.70 57.70 55.69 9,000 56,100 -2.9
15/03/2024
57.88
 1,150,500 57.42 57.88 56.69 171,500 77,800 6.0
14/03/2024
57.61
 805,100 57.88 57.88 56.69 4,500 113,500 -6.8
13/03/2024
57.70
 712,700 57.88 58.15 56.79 15,400 105,500 -5.7
12/03/2024
57.88
 738,300 57.88 57.88 57.42 1,800 6,800 -0.3
11/03/2024
57.88
 802,300 57.61 58.15 57.52 2,100 8,800 -0.4
08/03/2024
57.88
 919,500 57.88 61.89 57.79 65,800 128,924 -4.0
07/03/2024
57.88
 797,500 57.79 57.88 57.24 56,700 10,100 3.0
06/03/2024
57.88
 460,700 57.79 57.88 57.61 4,800 0 0.3
05/03/2024
57.88
 789,100 57.79 57.88 57.33 22,500 45,900 -1.5
04/03/2024
57.88
 760,600 57.70 57.88 57.61 26,800 8,738 1.1
01/03/2024
57.79
 684,900 57.79 57.79 57.24 10,900 8,400 0.2
29/02/2024
57.61
 736,400 57.70 57.70 57.24 18,500 56,101 -2.4
28/02/2024
57.79
 638,900 57.79 57.88 57.61 8,200 2,200 0.4
27/02/2024
57.79
 737,300 57.79 57.79 57.06 36,900 23,115 0.9
26/02/2024
57.61
 720,400 57.52 58.15 57.33 3,200 8,701 -0.3
23/02/2024
57.70
 833,000 57.88 58.24 57.42 20,800 100 1.3
22/02/2024
57.42
 817,700 57.52 58.34 57.15 25,800 13,200 0.8
21/02/2024
57.33
 841,400 57.52 57.52 57.15 18,700 3,000 1.0
20/02/2024
57.33
 775,800 57.52 57.61 57.06 33,900 17,300 1.0
19/02/2024
57.33
 806,200 56.79 57.33 56.60 64,709 1,700 3.9
16/02/2024
56.79
 729,500 56.69 56.88 56.42 36,100 0 2.2
15/02/2024
56.69
 858,200 56.69 56.69 56.15 100 1,200 -0.1
07/02/2024
56.51
 735,000 56.15 56.51 56.06 6,300 1,000 0.3
06/02/2024
56.42
 729,300 56.24 56.42 56.06 600 5,133 -0.3
05/02/2024
56.24
 752,000 55.97 56.33 55.69 20,600 1,200 1.2
02/02/2024
55.97
 751,300 56.24 56.24 55.51 0 11,200 -0.7
01/02/2024
56.06
 758,000 56.15 56.15 55.69 14,500 11,600 0.2
31/01/2024
55.78
 780,700 55.78 56.06 55.60 300 3,100 -0.2
30/01/2024
56.15
 763,500 56.42 56.42 56.06 1,500 3,400 -0.1
29/01/2024
56.33
 743,500 56.60 56.60 55.97 0 29,000 -1.8
26/01/2024
56.51
 722,800 56.42 56.51 56.15 3,900 0 0.2
25/01/2024
56.33
 712,400 56.42 56.51 56.15 0 0 0
24/01/2024
56.51
 728,400 56.51 56.69 56.15 0 5,300 -0.3
23/01/2024
56.51
 754,300 56.42 56.88 55.97 100 31,600 -1.9
22/01/2024
56.51
 744,100 56.69 56.97 56.24 4,800 13,600 -0.5
19/01/2024
56.69
 808,300 56.51 56.97 56.24 4,800 9,100 -0.3
18/01/2024
56.51
 748,600 56.15 56.60 56.06 300 28,800 -1.8
17/01/2024
56.51
 728,300 56.51 56.51 56.15 0 3,800 -0.2
16/01/2024
56.42
 741,000 56.24 56.51 55.87 0 200 -0.0
15/01/2024
56.24
 727,100 56.33 57.24 55.97 0 3,600 -0.2
12/01/2024
56.15
 777,700 56.33 56.42 55.87 3,600 0 0.2
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2024
56.33
 721,300 56.79 56.79 56.15 2,900 600 0.1
10/01/2024
56.51
 743,000 56.51 56.51 56.24 4,000 0 0.3
09/01/2024
56.51
 695,600 56.60 56.60 56.33 3,000 100 0.2
08/01/2024
56.51
 793,400 56.51 56.87 56.33 13,500 4,700 0.6
05/01/2024
56.51
 726,100 56.51 56.69 56.33 300 400 -0.0
04/01/2024
56.51
 762,300 56.69 56.69 56.24 4,100 3,700 0.0
03/01/2024
56.51
 928,100 56.33 56.96 56.24 300 20,400 -1.3
02/01/2024
56.51
 794,800 57.32 57.77 56.33 3,600 4,900 -0.1
29/12/2023
56.51
 752,300 56.51 56.51 56.33 2,500 2,600 -0.0
28/12/2023
56.51
 761,100 56.51 57.41 56.33 18,600 37,600 -1.2
27/12/2023
56.51
 808,700 56.87 57.14 56.24 16,200 35,900 -1.2
26/12/2023
56.87
 845,000 56.51 56.87 56.06 0 19,200 -1.2
25/12/2023
56.51
 748,100 56.51 56.96 56.06 6,000 11,500 -0.3
22/12/2023
56.51
 753,500 56.51 56.51 55.88 19,900 12,100 0.5
21/12/2023
56.51
 941,400 56.42 56.51 55.88 0 19,200 -1.2
20/12/2023
56.42
 1,014,600 56.42 56.42 55.88 32,000 2,900 1.8
19/12/2023
56.42
 915,300 56.24 56.51 56.06 300 1,900 -0.1
18/12/2023
56.24
 991,800 55.62 56.42 55.62 23,500 11,600 0.7
15/12/2023
55.62
 1,110,400 56.33 56.51 55.62 15,800 374,200 -22.2
14/12/2023
56.33
 741,700 56.15 56.51 55.71 7,800 28,000 -1.3
13/12/2023
56.15
 749,700 56.24 56.51 55.35 3,000 49,000 -2.9
12/12/2023
56.24
 889,200 56.51 56.78 55.88 0 33,500 -2.1
11/12/2023
56.51
 967,700 56.69 56.87 56.33 1,200 15,000 -0.9
08/12/2023
56.69
 752,700 55.97 56.69 55.79 600 5,700 -0.3
07/12/2023
55.97
 772,600 55.44 56.06 54.99 17,100 27,200 -0.6
06/12/2023
55.44
 767,700 55.62 55.62 54.81 3,100 18,100 -0.9
05/12/2023
55.62
 1,030,200 55.97 56.06 54.18 7,800 167,500 -9.7
04/12/2023
55.97
 1,000,800 56.51 56.51 54.54 200 153,300 -9.4

Chính sách bảo mật | Điều khoản sử dụng |