CTCP Tập đoàn KIDO (kdc)

48.95
0.15
(0.31%)
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)
29/02/2024
56.26
 736,400 56.35 56.35 55.90 18,500 56,101 -2.4
28/02/2024
56.44
 638,900 56.44 56.53 56.26 8,200 2,200 0.4
27/02/2024
56.44
 737,300 56.44 56.44 55.72 36,900 23,115 0.9
26/02/2024
56.26
 720,400 56.17 56.79 55.99 3,200 8,701 -0.3
23/02/2024
56.35
 833,000 56.53 56.88 56.08 20,800 100 1.3
22/02/2024
56.08
 817,700 56.17 56.97 55.81 25,800 13,200 0.8
21/02/2024
55.99
 841,400 56.17 56.17 55.81 18,700 3,000 1.0
20/02/2024
55.99
 775,800 56.17 56.26 55.72 33,900 17,300 1.0
19/02/2024
55.99
 806,200 55.46 55.99 55.28 64,709 1,700 3.9
16/02/2024
55.46
 729,500 55.37 55.55 55.10 36,100 0 2.2
15/02/2024
55.37
 858,200 55.37 55.37 54.83 100 1,200 -0.1
07/02/2024
55.19
 735,000 54.83 55.19 54.75 6,300 1,000 0.3
06/02/2024
55.10
 729,300 54.92 55.10 54.75 600 5,133 -0.3
05/02/2024
54.92
 752,000 54.66 55.01 54.39 20,600 1,200 1.2
02/02/2024
54.66
 751,300 54.92 54.92 54.21 0 11,200 -0.7
01/02/2024
54.75
 758,000 54.83 54.83 54.39 14,500 11,600 0.2
31/01/2024
54.48
 780,700 54.48 54.75 54.30 300 3,100 -0.2
30/01/2024
54.83
 763,500 55.10 55.10 54.75 1,500 3,400 -0.1
29/01/2024
55.01
 743,500 55.28 55.28 54.66 0 29,000 -1.8
26/01/2024
55.19
 722,800 55.10 55.19 54.83 3,900 0 0.2
25/01/2024
55.01
 712,400 55.10 55.19 54.83 0 0 0
24/01/2024
55.19
 728,400 55.19 55.37 54.83 0 5,300 -0.3
23/01/2024
55.19
 754,300 55.10 55.55 54.66 100 31,600 -1.9
22/01/2024
55.19
 744,100 55.37 55.64 54.92 4,800 13,600 -0.5
19/01/2024
55.37
 808,300 55.19 55.64 54.92 4,800 9,100 -0.3
18/01/2024
55.19
 748,600 54.83 55.28 54.75 300 28,800 -1.8
17/01/2024
55.19
 728,300 55.19 55.19 54.83 0 3,800 -0.2
16/01/2024
55.10
 741,000 54.92 55.19 54.57 0 200 -0.0
15/01/2024
54.92
 727,100 55.01 55.90 54.66 0 3,600 -0.2
12/01/2024
54.83
 777,700 55.01 55.10 54.57 3,600 0 0.2
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2024
55.01
 721,300 55.46 55.46 54.83 2,900 600 0.1
10/01/2024
55.19
 743,000 55.19 55.19 54.93 4,000 0 0.3
09/01/2024
55.19
 695,600 55.28 55.28 55.02 3,000 100 0.2
08/01/2024
55.19
 793,400 55.19 55.54 55.02 13,500 4,700 0.6
05/01/2024
55.19
 726,100 55.19 55.37 55.02 300 400 -0.0
04/01/2024
55.19
 762,300 55.37 55.37 54.93 4,100 3,700 0.0
03/01/2024
55.19
 928,100 55.02 55.63 54.93 300 20,400 -1.3
02/01/2024
55.19
 794,800 55.98 56.42 55.02 3,600 4,900 -0.1
29/12/2023
55.19
 752,300 55.19 55.19 55.02 2,500 2,600 -0.0
28/12/2023
55.19
 761,100 55.19 56.07 55.02 18,600 37,600 -1.2
27/12/2023
55.19
 808,700 55.54 55.80 54.93 16,200 35,900 -1.2
26/12/2023
55.54
 845,000 55.19 55.54 54.75 0 19,200 -1.2
25/12/2023
55.19
 748,100 55.19 55.63 54.75 6,000 11,500 -0.3
22/12/2023
55.19
 753,500 55.19 55.19 54.58 19,900 12,100 0.5
21/12/2023
55.19
 941,400 55.10 55.19 54.58 0 19,200 -1.2
20/12/2023
55.10
 1,014,600 55.10 55.10 54.58 32,000 2,900 1.8
19/12/2023
55.10
 915,300 54.93 55.19 54.75 300 1,900 -0.1
18/12/2023
54.93
 991,800 54.31 55.10 54.31 23,500 11,600 0.7
15/12/2023
54.31
 1,110,400 55.02 55.19 54.31 15,800 374,200 -22.2
14/12/2023
55.02
 741,700 54.84 55.19 54.40 7,800 28,000 -1.3
13/12/2023
54.84
 749,700 54.93 55.19 54.05 3,000 49,000 -2.9
12/12/2023
54.93
 889,200 55.19 55.45 54.58 0 33,500 -2.1
11/12/2023
55.19
 967,700 55.37 55.54 55.02 1,200 15,000 -0.9
08/12/2023
55.37
 752,700 54.66 55.37 54.49 600 5,700 -0.3
07/12/2023
54.66
 772,600 54.14 54.75 53.70 17,100 27,200 -0.6
06/12/2023
54.14
 767,700 54.31 54.31 53.53 3,100 18,100 -0.9
05/12/2023
54.31
 1,030,200 54.66 54.75 52.91 7,800 167,500 -9.7
04/12/2023
54.66
 1,000,800 55.19 55.19 53.26 200 153,300 -9.4
01/12/2023
55.19
 891,000 52.47 55.19 52.47 5,200 134,400 -7.8
30/11/2023
52.47
 1,177,200 55.63 55.72 52.47 15,900 462,300 -27.2
29/11/2023
55.63
 740,100 55.45 55.80 55.28 500 4,300 -0.2
28/11/2023
55.45
 806,800 55.37 55.45 55.19 900 100 0.1
27/11/2023
55.37
 778,300 55.19 55.45 54.93 2,100 100 0.1
24/11/2023
55.19
 719,600 55.54 55.72 55.19 1,200 4,700 -0.2
23/11/2023
55.54
 778,600 55.28 55.63 55.02 0 5,600 -0.4
22/11/2023
55.28
 826,000 55.19 55.54 54.75 0 33,100 -2.1
21/11/2023
55.19
 704,900 55.63 55.80 55.10 0 11,900 -0.8
20/11/2023
55.63
 735,700 55.54 55.63 55.19 0 2,300 -0.1
17/11/2023
55.54
 778,900 55.28 55.63 55.02 2,400 28,200 -1.6
16/11/2023
55.28
 783,700 55.19 55.45 55.02 0 0 0
15/11/2023
55.19
 839,200 55.45 55.63 54.84 1,500 61,900 -3.8
14/11/2023
55.45
 737,700 55.45 55.54 55.02 1,500 5,600 -0.3
13/11/2023
55.45
 795,000 55.19 55.98 54.66 0 4,600 -0.3
10/11/2023
55.19
 896,000 55.19 56.33 54.93 220,800 90,000 8.3
09/11/2023
55.19
 872,100 55.37 55.89 55.19 7,300 11,300 -0.3
08/11/2023
55.37
 970,900 55.28 55.63 55.19 0 1,200 -0.1
07/11/2023
55.28
 899,000 55.19 55.54 54.93 300 2,300 -0.1
06/11/2023
55.19
 938,700 55.19 56.07 55.19 34,500 10,400 1.5
03/11/2023
55.19
 949,200 55.63 55.98 55.19 35,200 16,100 1.2
02/11/2023
55.63
 1,055,500 55.63 56.42 55.45 67,000 46,800 1.3
01/11/2023
55.63
 750,000 55.63 56.07 55.45 86,400 28,700 3.7
31/10/2023
55.63
 749,900 55.98 56.24 55.45 62,300 63,800 -0.1
30/10/2023
55.98
 696,400 55.45 56.15 55.72 34,700 400 2.2
27/10/2023
55.45
 665,000 55.63 56.07 55.19 26,000 33,200 -0.5
26/10/2023
55.63
 644,700 55.63 55.89 54.66 11,700 800 0.7
25/10/2023
55.63
 736,600 56.07 56.86 55.45 25,300 19,900 0.3
24/10/2023
56.07
 748,000 56.50 56.86 55.80 1,800 20,200 -1.2
23/10/2023
56.50
 799,800 56.50 56.86 52.65 34,400 44,700 -0.7
20/10/2023
56.50
 688,100 55.63 56.86 55.54 11,200 4,600 0.4
19/10/2023
55.63
 787,000 55.19 56.50 55.19 38,700 2,100 2.3
18/10/2023
55.19
 1,016,300 55.19 55.37 54.84 9,900 300 0.6
17/10/2023
55.19
 1,018,200 55.54 55.98 55.19 20,400 23,000 -0.2
16/10/2023
55.54
 1,170,000 55.54 55.72 55.28 14,000 11,800 0.1
13/10/2023
55.54
 886,700 55.63 56.50 55.54 74,400 84,500 -0.6
12/10/2023
55.63
 883,200 55.63 55.89 55.45 19,400 25,100 -0.4
11/10/2023
55.63
 1,063,200 55.63 55.89 55.54 20,200 20,100 0.0
10/10/2023
55.63
 928,500 55.98 56.07 55.63 3,700 22,800 -1.2
09/10/2023
55.98
 1,061,400 55.63 56.50 55.37 600 76,500 -4.8
06/10/2023
55.63
 800,500 55.98 56.15 55.37 1,500 56,900 -3.5
05/10/2023
55.98
 687,300 56.07 56.15 55.45 3,200 20,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |