CTCP Tập đoàn KIDO (kdc)

49.70
-0.50
(-1%)
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
(2026-09-08) 		-0.90 -1.74% 2,200,400 -115,189 -3.5
50.20
51.70
50.20
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.20
52.40
50.20
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.20
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.20
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.20
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.20
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.20
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
40.18
 2,116,500 39.17 40.49 38.87 67,600 74,800 -0.3
19/03/2021
39.10
 819,200 39.10 39.17 38.71 7,000 5,100 0.1
18/03/2021
39.02
 1,046,700 39.25 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 39.41 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 39.33 39.41 38.79 700 44,900 -2.2
10/03/2021
39.25
 1,317,200 39.33 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 38.63 39.48 38.63 55,900 136,900 -4.1
05/03/2021
37.90
 1,495,000 37.71 37.90 37.09 100 24,200 -1.2
04/03/2021
37.86
 776,600 37.86 38.09 36.47 2,500 10,200 -0.4
03/03/2021
37.78
 759,100 37.86 37.86 35.16 6,700 4,300 0.1
02/03/2021
37.78
 1,086,600 37.78 38.63 37.47 9,500 21,400 -0.6
01/03/2021
37.63
 1,428,300 37.47 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 37.71 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 37.86 38.13 37.01 1,900 42,000 -2.0
22/02/2021
37.32
 1,504,700 36.70 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 34.85 35.00 34.38 5,000 113,000 -4.8
17/02/2021
34.38
 1,759,800 33.07 34.46 32.84 158,300 36,700 5.2
09/02/2021
32.22
 847,400 32.07 32.45 31.91 2,900 14,300 -0.5
08/02/2021
31.53
 975,800 31.53 32.84 31.10 900 1,400 0.0
05/02/2021
30.91
 506,000 31.06 31.29 30.60 100 3,900 -0.2
04/02/2021
30.91
 660,400 31.60 31.68 30.75 8,500 0 0.3
03/02/2021
30.91
 1,126,900 30.52 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 28.20 30.91 28.20 38,100 23,900 0.6
28/01/2021
29.98
 939,100 30.13 31.68 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 31.29 33.38 31.29 6,000 26,500 -0.9
25/01/2021
33.53
 1,265,100 33.53 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 30.13 32.14 30.13 283,500 8,000 11.5
20/01/2021
30.06
 517,600 30.21 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 29.98 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 30.83 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 29.05 30.52 28.82 42,000 27,400 0.6
06/01/2021
28.67
 526,600 28.67 28.86 28.59 1,200 11,700 -0.4
05/01/2021
28.63
 468,600 28.82 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
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 28.59 28.98 28.47 3,870 21,510 -0.7
25/12/2020
28.74
 667,320 28.94 28.94 28.40 61,110 26,570 1.3
24/12/2020
28.59
 494,890 28.82 28.94 27.04 5,110 39,920 -1.3
23/12/2020
28.86
 882,810 29.36 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 29.63 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 29.13 29.67 29.13 118,010 5,040 4.3
16/12/2020
28.86
 717,250 28.97 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 29.16 29.27 28.60 5,230 700 0.2
09/12/2020
29.12
 999,720 28.60 29.35 28.29 99,760 8,030 3.5
08/12/2020
28.75
 985,620 28.97 28.97 28.63 6,190 170 0.2
07/12/2020
28.82
 1,030,400 28.82 29.12 28.63 33,900 400 1.3
04/12/2020
28.60
 1,972,730 27.13 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 27.02 27.09 26.79 250 0 0.0
26/11/2020
26.98
 392,730 27.17 27.17 26.94 170 2,390 -0.1
25/11/2020
27.09
 455,210 27.09 27.24 26.94 32,550 80 1.2
24/11/2020
27.05
 516,940 27.09 27.32 26.90 0 0 0
23/11/2020
26.94
 408,610 26.79 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 26.75 27.24 26.71 100 22,550 -0.8
17/11/2020
26.71
 454,790 27.32 27.47 26.71 0 330 0.0
16/11/2020
27.20
 392,220 27.35 27.77 27.20 10 2,000 -0.1
13/11/2020
27.35
 432,130 27.35 27.39 27.28 337,650 1,700 12.4
12/11/2020
27.32
 566,650 27.47 27.47 27.09 278,000 2,300 10.1
11/11/2020
27.47
 855,960 27.54 27.81 27.43 0 7,920 -0.3
10/11/2020
27.47
 967,930 27.32 27.58 27.32 1,540 5,480 -0.1
09/11/2020
27.28
 410,180 27.09 27.39 26.94 350 200 0.0
06/11/2020
26.94
 353,750 26.94 27.09 26.79 0 0 0
05/11/2020
26.71
 429,480 26.34 26.71 26.34 104,560 11,980 3.3
04/11/2020
26.34
 386,020 26.19 26.34 25.81 980 0 0.0
03/11/2020
25.96
 360,900 25.96 26.34 25.59 0 0 0
02/11/2020
25.92
 352,870 26.04 26.41 25.74 0 2,600 -0.1
30/10/2020
25.89
 367,340 25.89 26.34 25.66 440 14,500 -0.5
29/10/2020
25.85
 502,830 25.81 25.85 25.44 0 540 0.0
28/10/2020
25.96
 496,090 25.89 26.53 25.74 0 41,640 -1.4
27/10/2020
26.49
 448,240 26.64 26.83 26.26 0 33,260 -1.2
26/10/2020
26.64
 590,070 26.94 27.02 26.49 0 52,230 -1.9
23/10/2020
26.79
 432,090 26.79 27.05 26.60 380 40,060 -1.4

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