CTCP Tập đoàn KIDO (kdc)

51.10
-0.10
(-0.20%)
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
(2026-08-19) 		-0.10 -0.19% 2,857,700 -260,600 -12.6
51.10
52.40
51.10
2 tháng
(2026-07-20) 		1.70 3.43% 5,016,300 -328,000 -15.8
48.70
52.40
51.10
3 tháng
(2026-06-22) 		1.20 2.40% 9,981,800 -1,629,000 -80.8
48.70
52.40
51.10
6 tháng
(2026-03-23) 		1.70 3.43% 48,572,100 -5,190,900 -255.3
41.60
52.40
51.10
12 tháng
(2025-09-23) 		1.88 3.81% 82,599,800 -6,096,900 -300.7
41.60
53.23
51.10
24 tháng
(2024-09-30) 		1.40 2.81% 201,399,900 -12,457,996 -656.0
41.60
58.21
51.10
36 tháng
(2023-10-04) 		-4.87 -8.68% 403,382,400 -20,422,281 -1,109.5
41.60
61.29
51.10
60 tháng
(2021-10-14) 		5.93 13.11% 1,076,830,900 -18,370,839 -895.7
41.60
61.29
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
40.64
 1,246,800 40.57 40.64 39.64 500 140,100 -7.2
13/04/2021
40.57
 1,255,400 40.72 40.80 39.79 1,200 157,200 -8.1
12/04/2021
40.72
 1,400,900 40.80 40.87 38.02 2,000 61,200 -3.1
09/04/2021
40.80
 1,203,000 40.80 40.95 40.18 5,800 21,200 -0.8
08/04/2021
40.80
 673,900 40.87 41.11 40.18 800 7,200 -0.3
07/04/2021
40.87
 969,900 40.87 41.26 40.18 0 8,800 -0.5
06/04/2021
40.87
 768,400 40.80 40.95 40.49 0 19,700 -1.0
05/04/2021
40.80
 744,600 40.80 40.95 40.57 1,300 20,400 -1.0
02/04/2021
40.80
 1,117,400 40.57 41.65 40.18 21,300 30,200 -0.5
01/04/2021
40.57
 906,900 40.57 40.72 39.48 0 243,600 -12.5
31/03/2021
40.57
 970,500 40.95 41.03 39.87 200 360,100 -18.8
30/03/2021
40.95
 1,222,000 40.95 41.65 40.72 11,400 51,000 -2.1
29/03/2021
40.95
 2,477,900 39.56 41.34 39.02 89,000 17,500 3.8
26/03/2021
39.56
 1,807,100 39.41 39.56 36.66 1,200 634,300 -31.2
25/03/2021
39.41
 1,571,800 39.72 39.95 38.32 0 746,900 -37.4
24/03/2021
39.72
 973,500 40.02 40.02 38.25 3,100 8,100 -0.3
23/03/2021
40.02
 1,082,600 40.18 40.18 39.41 27,700 13,000 0.8
22/03/2021
40.18
 2,116,500 39.10 40.49 38.87 67,600 74,800 -0.3
19/03/2021
39.10
 819,200 39.02 39.17 38.71 7,000 5,100 0.1
18/03/2021
39.02
 1,046,700 39.02 39.25 38.79 700 700 0.0
17/03/2021
39.02
 1,360,700 39.25 39.33 38.71 500 26,800 -1.3
16/03/2021
39.25
 1,097,500 39.33 39.41 38.63 1,200 7,000 -0.3
15/03/2021
39.33
 1,316,600 39.41 39.64 38.71 1,000 11,700 -0.5
12/03/2021
39.41
 1,266,800 39.33 39.41 38.17 2,400 49,200 -2.4
11/03/2021
39.33
 1,489,600 39.25 39.41 38.79 700 44,900 -2.2
10/03/2021
39.25
 1,317,200 39.17 39.33 38.71 1,200 12,300 -0.6
09/03/2021
39.17
 1,131,400 39.41 39.41 38.79 300 8,200 -0.4
08/03/2021
39.41
 2,666,700 37.90 39.48 38.63 55,900 136,900 -4.1
05/03/2021
37.90
 1,495,000 37.86 37.90 37.09 100 24,200 -1.2
04/03/2021
37.86
 776,600 37.78 38.09 36.47 2,500 10,200 -0.4
03/03/2021
37.78
 759,100 37.78 37.86 35.16 6,700 4,300 0.1
02/03/2021
37.78
 1,086,600 37.63 38.63 37.47 9,500 21,400 -0.6
01/03/2021
37.63
 1,428,300 37.24 37.75 37.32 104,300 14,800 4.4
26/02/2021
37.24
 782,300 37.09 37.44 36.32 15,200 12,700 0.1
25/02/2021
37.09
 898,900 37.09 37.71 36.39 600 42,200 -2.0
24/02/2021
37.09
 959,800 37.40 37.71 36.12 4,800 54,300 -2.4
23/02/2021
37.40
 850,800 37.32 38.13 37.01 1,900 42,000 -2.0
22/02/2021
37.32
 1,504,700 35.16 37.59 36.05 61,000 21,700 1.9
19/02/2021
35.16
 615,800 34.62 35.16 34.15 22,200 80,200 -2.6
18/02/2021
34.62
 1,260,900 34.38 35.00 34.38 5,000 113,000 -4.8
17/02/2021
34.38
 1,759,800 32.22 34.46 32.84 158,300 36,700 5.2
09/02/2021
32.22
 847,400 31.53 32.45 31.91 2,900 14,300 -0.5
08/02/2021
31.53
 975,800 30.91 32.84 31.10 900 1,400 0.0
05/02/2021
30.91
 506,000 30.91 31.29 30.60 100 3,900 -0.2
04/02/2021
30.91
 660,400 30.91 31.68 30.75 8,500 0 0.3
03/02/2021
30.91
 1,126,900 30.25 30.91 29.86 2,600 25,000 -0.9
02/02/2021
30.25
 1,773,100 29.75 30.91 28.70 2,700 715,800 -27.4
01/02/2021
29.75
 1,283,600 30.29 30.29 28.36 12,000 285,700 -10.4
29/01/2021
30.29
 777,700 29.98 30.91 28.20 38,100 23,900 0.6
28/01/2021
29.98
 939,100 32.22 32.22 29.98 23,200 30,600 -0.3
27/01/2021
32.22
 914,100 32.76 32.76 30.52 35,400 45,300 -0.4
26/01/2021
32.76
 1,108,300 33.53 33.53 31.29 6,000 26,500 -0.9
25/01/2021
33.53
 1,265,100 33.22 34.07 33.22 27,100 3,600 1.0
22/01/2021
33.22
 1,381,800 32.14 34.00 32.14 65,100 66,100 0.0
21/01/2021
32.14
 3,487,100 30.06 32.14 30.13 283,500 8,000 11.5
20/01/2021
30.06
 517,600 30.13 30.29 28.98 545,600 58,000 19.5
19/01/2021
30.13
 566,000 30.37 30.37 28.67 6,300 13,000 -0.2
18/01/2021
30.37
 1,007,000 30.37 30.40 30.13 3,000 26,200 -0.9
15/01/2021
30.37
 913,000 30.37 30.44 30.13 12,700 16,100 -0.1
14/01/2021
30.37
 1,145,800 30.37 30.48 30.13 9,600 15,800 -0.2
13/01/2021
30.37
 1,021,700 30.37 30.48 29.75 43,000 22,400 0.8
12/01/2021
30.37
 1,115,200 30.52 30.79 30.13 23,200 26,800 -0.1
11/01/2021
30.52
 1,178,400 30.52 30.83 30.13 1,700 22,700 -0.8
08/01/2021
30.52
 1,633,300 30.17 30.83 30.10 43,400 56,400 -0.5
07/01/2021
30.17
 1,237,900 28.67 30.52 28.82 42,000 27,400 0.6
06/01/2021
28.67
 526,600 28.63 28.86 28.59 1,200 11,700 -0.4
05/01/2021
28.63
 468,600 28.63 28.90 28.55 0 8,700 -0.3
04/01/2021
28.63
 488,200 28.59 28.86 28.51 500 62,000 -2.3
31/12/2020
28.59
 461,070 28.59 28.74 28.36 600 13,470 -0.5
30/12/2020
28.59
 426,800 28.59 28.98 28.40 2,500 17,070 -0.5
29/12/2020
28.59
 485,980 28.59 28.82 28.51 27,040 10,810 0.6
28/12/2020
28.59
 580,730 28.74 28.98 28.47 3,870 21,510 -0.7
25/12/2020
28.74
 667,320 28.59 28.94 28.40 61,110 26,570 1.3
24/12/2020
28.59
 494,890 28.86 28.94 27.04 5,110 39,920 -1.3
23/12/2020
28.86
 882,810 29.05 29.36 28.51 1,200 30,890 -1.1
22/12/2020
29.05
 621,830 29.67 29.67 28.82 9,720 24,530 -0.6
21/12/2020
29.67
 640,860 29.67 29.86 29.32 153,450 6,210 5.7
18/12/2020
29.67
 623,490 29.44 29.90 29.59 236,850 100 9.1
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
29.44
 631,700 28.86 29.67 29.13 118,010 5,040 4.3
16/12/2020
28.86
 717,250 28.90 29.05 28.45 9,550 0 0.4
15/12/2020
28.90
 551,790 29.05 29.09 28.60 800 3,500 -0.1
14/12/2020
29.05
 677,070 28.90 29.16 28.82 100 1,000 0.0
11/12/2020
28.90
 435,710 28.90 28.97 28.60 3,600 100 0.1
10/12/2020
28.90
 596,290 29.12 29.27 28.60 5,230 700 0.2
09/12/2020
29.12
 999,720 28.75 29.35 28.29 99,760 8,030 3.5
08/12/2020
28.75
 985,620 28.82 28.97 28.63 6,190 170 0.2
07/12/2020
28.82
 1,030,400 28.60 29.12 28.63 33,900 400 1.3
04/12/2020
28.60
 1,972,730 27.02 28.67 27.13 114,890 800 4.3
03/12/2020
27.02
 1,027,290 26.94 27.02 26.87 5,660 2,030 0.1
02/12/2020
26.94
 459,450 26.94 27.02 26.71 50,230 0 1.8
01/12/2020
26.94
 409,090 27.05 27.05 26.64 4,100 20,420 -0.6
30/11/2020
27.05
 535,140 26.98 27.05 26.56 113,820 2,010 4.0
27/11/2020
26.98
 491,280 26.98 27.09 26.79 250 0 0.0
26/11/2020
26.98
 392,730 27.09 27.17 26.94 170 2,390 -0.1
25/11/2020
27.09
 455,210 27.05 27.24 26.94 32,550 80 1.2
24/11/2020
27.05
 516,940 26.94 27.32 26.90 0 0 0
23/11/2020
26.94
 408,610 26.94 27.17 26.79 0 1,700 -0.1
20/11/2020
26.94
 432,320 26.79 27.02 26.64 0 20,000 -0.7
19/11/2020
26.79
 500,910 26.87 27.13 26.45 510 40 0.0
18/11/2020
26.87
 461,100 26.71 27.24 26.71 100 22,550 -0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc