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
(2025-11-05) 		-0.10 -0.19% 5,280,000 -51,900 -2.7
51.30
52.90
52.10
2 tháng
(2025-10-06) 		-0.80 -1.52% 10,032,800 5,700 0.2
51.10
54.50
52.10
3 tháng
(2025-09-08) 		-2.40 -4.41% 21,074,500 -2,457,400 -127.1
50.50
54.60
52.10
6 tháng
(2025-06-09) 		-1 -1.89% 50,062,900 -3,255,521 -175.6
50.50
59
52.10
12 tháng
(2024-12-10) 		-0.40 -0.76% 99,415,900 -5,332,036 -290.4
50.50
59.60
52.10
24 tháng
(2023-12-18) 		-4.24 -7.54% 282,198,600 -14,676,245 -794.4
49.71
61.47
52.10
36 tháng
(2022-12-21) 		-3.62 -6.50% 531,670,000 -24,371,869 -1,386.3
47.45
61.47
52.10
60 tháng
(2020-12-31) 		22.73 77.63% 1,285,440,770 -32,787,995 -1,716.0
29.27
62.68
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
57.14
 921,700 57.68 57.68 54.63 0 135,100 -8.6
21/09/2022
57.68
 895,200 58.31 58.31 56.51 0 156,120 -10.0
20/09/2022
58.31
 851,000 57.86 58.31 57.32 600 6,742 -0.4
19/09/2022
57.86
 1,095,000 58.22 58.31 56.87 2,600 34,498 -2.1
16/09/2022
58.22
 1,305,900 58.67 58.67 57.59 3,200 436,162 -28.1
15/09/2022
58.67
 1,142,900 59.20 59.20 58.13 0 80,100 -10.8
14/09/2022
59.20
 1,253,600 59.74 59.74 58.49 0 162,944 -0.7
13/09/2022
59.74
 1,099,900 60.01 60.28 59.20 0 82,658 -0.7
12/09/2022
60.01
 1,194,300 60.10 60.28 59.65 2,400 21,157 -1.9
09/09/2022
60.10
 1,287,500 60.10 60.64 59.65 0 27,900 -1.9
08/09/2022
60.10
 1,371,800 60.10 60.10 59.74 700 0 0.0
07/09/2022
60.10
 873,700 60.10 60.10 59.65 200 10,000 -0.7
06/09/2022
60.10
 1,304,900 60.10 60.10 59.65 70,000 18,200 3.5
05/09/2022
60.10
 1,046,600 60.10 60.46 59.11 1,800 31,000 -2.0
31/08/2022
60.10
 1,131,600 59.83 60.10 59.47 10,000 14,500 -0.3
30/08/2022
59.83
 1,208,200 59.83 60.01 59.20 200 6,400 -0.4
29/08/2022
59.83
 1,280,900 60.01 60.01 58.31 18,100 1,000 1.1
26/08/2022
60.01
 1,206,500 60.10 60.10 59.74 5,000 300 0.3
25/08/2022
60.10
 1,197,800 60.10 60.28 59.83 5,000 79,000 -5.0
24/08/2022
60.10
 1,155,900 60.10 60.37 59.38 0 30,400 -2.0
23/08/2022
60.10
 1,047,700 60.10 60.10 56.42 5,800 76,300 -4.7
22/08/2022
60.10
 975,300 60.55 61.00 59.02 0 44,100 -3.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
19/08/2022
60.55
 919,100 60.46 61.00 60.37 0 36,100 -2.4
18/08/2022
60.46
 852,600 60.55 60.55 60.10 200 34,200 -2.3
17/08/2022
60.55
 1,067,500 60.90 61.08 60.28 7,100 239,000 -15.8
16/08/2022
60.90
 934,600 60.46 60.90 59.93 17,400 58,700 -2.8
15/08/2022
60.46
 1,155,100 60.46 60.73 59.21 6,600 236,800 -15.7
12/08/2022
60.46
 1,251,700 60.64 60.64 60.10 17,500 65,300 -3.3
11/08/2022
60.64
 1,385,600 60.90 61.44 60.10 4,300 70,300 -4.5
10/08/2022
60.90
 836,500 60.90 60.90 60.46 0 6,800 -0.5
09/08/2022
60.90
 1,049,000 60.90 62.24 60.64 13,500 111,700 -6.7
08/08/2022
60.90
 968,500 60.90 60.99 60.28 21,900 50,600 -2.0
05/08/2022
60.90
 1,182,700 60.90 61.26 60.64 243,800 134,300 7.5
04/08/2022
60.90
 1,295,200 61.35 61.79 60.55 21,700 131,800 -7.5
03/08/2022
61.35
 889,900 61.35 62.15 60.99 34,400 41,100 -0.5
02/08/2022
61.35
 1,279,500 62.24 62.50 60.73 49,900 251,400 -13.9
01/08/2022
62.24
 1,745,100 62.68 63.75 60.46 41,200 109,100 -4.8
29/07/2022
62.68
 1,577,100 61.35 62.68 61.88 95,800 2,400 6.6
28/07/2022
61.35
 1,517,100 58.15 61.53 58.24 5,355,000 3,400 369.3
27/07/2022
58.15
 1,227,900 57.53 58.50 56.90 9,558,400 0 625.1
26/07/2022
57.53
 1,388,100 57.44 58.06 57.17 0 3,000 -0.2
25/07/2022
57.44
 1,119,900 57.08 58.50 57.26 15,700 7,500 0.5
22/07/2022
57.08
 1,589,600 55.12 57.61 55.30 11,300 7,500 7.6
21/07/2022
55.12
 1,439,600 54.59 55.12 54.59 108,900 5,800 6.4
20/07/2022
54.59
 979,800 54.50 54.95 54.15 1,700 11,000 -0.6
19/07/2022
54.50
 1,190,500 54.50 54.68 53.70 0 31,700 -1.9
18/07/2022
54.50
 1,174,700 54.68 55.57 54.15 0 250,200 -15.3
15/07/2022
54.68
 1,505,600 54.59 55.57 54.41 16,000 32,700 -1.0
14/07/2022
54.59
 1,102,000 52.37 54.59 52.37 21,700 0 1.3
13/07/2022
52.37
 857,300 52.19 52.37 51.92 5,800 12,800 -0.4
12/07/2022
52.19
 988,000 52.28 52.37 51.57 10,000 202,500 -11.3
11/07/2022
52.28
 851,800 52.37 52.72 51.66 0 19,100 -1.1
08/07/2022
52.37
 905,100 52.37 53.35 51.75 338,000 12,500 -1.1
07/07/2022
52.37
 1,043,700 52.01 52.37 50.06 61,900 303,200 -14.2
06/07/2022
52.01
 1,050,300 54.68 54.68 52.01 2,100 234,400 -13.6
05/07/2022
54.68
 1,037,400 56.64 56.81 53.35 0 187,800 -11.5
04/07/2022
56.64
 909,200 57.70 57.70 55.57 1,000 134,600 -8.4
01/07/2022
57.70
 1,003,500 57.70 58.15 56.37 14,400 9,600 0.3
30/06/2022
57.70
 998,200 58.68 59.66 56.55 12,100 199,200 -12.1
29/06/2022
58.68
 866,900 57.79 60.64 57.79 28,600 27,000 0.1
28/06/2022
57.79
 1,050,200 56.64 58.24 56.90 38,100 0 2.5
27/06/2022
56.64
 1,029,100 54.86 57.53 54.41 32,100 600 2.0
24/06/2022
54.86
 1,126,900 54.95 55.12 52.90 5,300 1,600 0.2
23/06/2022
54.95
 1,149,500 54.95 55.30 53.61 11,300 7,500 0.2
22/06/2022
54.95
 1,251,000 54.59 55.93 53.35 10,400 20,300 -0.6
21/06/2022
54.59
 1,325,900 55.93 56.28 53.35 30,900 439,000 -25.1
20/06/2022
55.93
 1,085,800 56.01 56.64 55.39 20,800 3,800 1.1
17/06/2022
56.01
 1,316,000 56.46 57.35 55.57 11,000 165,800 -9.8
16/06/2022
56.46
 1,223,200 55.57 56.81 54.95 100 1,400 -0.1
15/06/2022
55.57
 1,101,200 55.57 57.08 53.88 3,600 44,300 -2.5
14/06/2022
55.57
 1,169,800 54.41 55.57 52.37 28,000 63,200 -2.2
13/06/2022
54.41
 1,542,200 56.90 57.35 52.99 7,300 435,400 -26.2
10/06/2022
56.90
 1,482,900 58.15 58.41 54.32 0 236,600 -15.1
09/06/2022
58.15
 1,112,200 57.79 58.59 57.70 38,700 19,000 1.3
08/06/2022
57.79
 1,310,900 56.46 57.79 56.01 37,100 11,400 1.7
07/06/2022
56.46
 1,279,400 56.46 56.90 55.84 4,700 10,200 -0.3
06/06/2022
56.46
 1,037,400 56.46 57.79 56.46 22,200 14,000 0.5
03/06/2022
56.46
 1,157,700 55.57 56.46 55.21 66,800 2,300 4.1
02/06/2022
55.57
 1,396,400 55.75 56.37 54.95 42,200 154,900 -7.0
01/06/2022
55.75
 1,546,800 55.48 57.08 55.66 369,100 140,600 14.3
31/05/2022
55.48
 1,909,500 51.92 55.48 52.46 48,900 109,700 -3.8
30/05/2022
51.92
 2,424,400 48.55 51.92 48.19 244,100 153,500 5.3
27/05/2022
48.55
 1,795,500 48.55 48.90 48.28 480,200 601,000 -6.6
26/05/2022
48.55
 1,306,800 48.55 49.79 48.28 2,300 99,700 -5.3
25/05/2022
48.55
 2,743,600 47.30 49.17 48.10 962,000 916,600 2.5
24/05/2022
47.30
 1,650,600 44.72 47.48 44.99 218,900 164,000 2.9
23/05/2022
44.72
 1,122,800 44.46 45.26 44.28 93,800 7,200 4.4
20/05/2022
44.46
 913,300 44.46 44.54 44.28 0 0 0.1
19/05/2022
44.46
 1,067,100 44.63 44.63 44.19 1,000 0 0.1
18/05/2022
44.63
 1,092,900 44.54 44.81 44.19 7,000 2,000 0.3
17/05/2022
44.54
 1,019,300 44.28 44.54 43.79 1,000 0 0.1
16/05/2022
44.28
 1,185,900 44.46 44.54 43.74 1,000 10,400 -0.5
13/05/2022
44.46
 1,285,100 45.17 45.17 44.14 0 4,000 -0.2
12/05/2022
45.17
 1,357,500 45.34 45.52 44.37 500 26,600 -1.3
11/05/2022
45.34
 1,319,700 44.46 45.34 44.10 2,000 12,500 -0.5
10/05/2022
44.46
 1,277,600 45.08 45.08 43.74 1,800 10,000 -0.4
09/05/2022
45.08
 1,100,300 45.61 45.61 44.10 0 10,000 -0.5
06/05/2022
45.61
 1,752,000 45.88 45.88 44.63 2,000 21,300 -1.0
05/05/2022
45.88
 1,427,400 46.14 46.14 45.26 0 24,200 -1.2
04/05/2022
46.14
 1,495,800 46.14 46.14 44.46 0 3,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |