CTCP Tập đoàn KIDO (kdc)

50.40
0.20
(0.40%)
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)
22/10/2018
17.75
 90,130 17.51 17.75 17.38 0 3,310 -0.1
19/10/2018
17.75
 119,710 17.51 17.75 17.45 3,200 11,340 -0.2
18/10/2018
17.75
 51,780 17.86 17.86 17.65 3,000 2,440 0.0
17/10/2018
17.79
 120,800 17.79 17.79 17.51 2,320 3,230 0.0
16/10/2018
17.65
 136,720 17.65 17.65 17.45 10,880 3,210 0.2
15/10/2018
17.75
 78,150 17.99 18.10 17.34 3,610 3,220 0.0
12/10/2018
17.79
 214,000 17.45 17.79 17.00 13,010 4,650 0.2
11/10/2018
17.58
 190,910 17.58 17.79 17.10 1,770 40,470 -1.0
10/10/2018
18.13
 66,070 18.40 18.40 18.13 16,310 5,200 0.3
09/10/2018
18.40
 110,120 18.27 18.47 18.16 2,060 13,410 -0.3
08/10/2018
18.61
 421,430 18.75 18.75 17.79 890 41,300 -1.1
05/10/2018
18.75
 154,650 19.05 19.16 18.68 459,880 25,020 12.5
04/10/2018
19.05
 55,850 19.02 19.16 18.81 9,690 8,350 0.0
03/10/2018
18.81
 347,880 19.43 19.57 18.81 427,600 36,600 11.5
02/10/2018
19.43
 302,700 19.70 19.70 19.43 3,440 11,760 -0.2
01/10/2018
19.70
 123,500 19.64 19.77 19.57 0 13,060 -0.4
28/09/2018
19.67
 312,120 19.57 19.81 19.57 410 92,070 -2.6
27/09/2018
19.57
 393,140 19.53 19.67 19.50 860 103,870 -2.9
26/09/2018
19.53
 688,210 19.84 19.94 19.50 27,920 5,800 0.6
25/09/2018
20.29
 41,780 20.29 20.35 20.11 4,080 5,400 0.0
24/09/2018
20.29
 120,760 20.18 20.35 19.84 11,000 4,650 0.2
21/09/2018
19.40
 2,913,560 20.83 20.83 19.40 744,920 2,885,690 -60.9
20/09/2018
20.83
 49,360 20.66 20.83 20.53 30,010 32,770 -0.1
19/09/2018
20.83
 53,860 20.59 20.94 20.59 723,280 7,690 22.2
18/09/2018
20.87
 46,390 20.94 20.94 20.42 0 7,790 -0.2
17/09/2018
20.94
 59,400 20.87 20.94 20.56 0 24,990 -0.8
14/09/2018
21.04
 28,790 21.04 21.04 20.73 1,000,020 5,860 30.8
13/09/2018
21.04
 42,300 21.00 21.07 20.87 1,490 9,690 -0.3
12/09/2018
21.00
 207,350 20.94 21.00 20.83 558,250 80,080 15.2
11/09/2018
20.94
 63,810 20.70 20.94 20.53 530,500 0 16.4
10/09/2018
20.76
 118,890 20.87 21.00 20.66 78,500 14,000 2.0
07/09/2018
21.00
 58,540 20.59 21.04 20.59 468,470 280 14.8
06/09/2018
21.00
 93,390 20.94 21.00 20.66 31,110 28,960 0.1
05/09/2018
20.94
 1,243,150 20.32 21.14 20.18 57,200 9,630 1.4
04/09/2018
20.76
 68,800 20.66 20.80 20.25 3,600 0 0.1
31/08/2018
20.66
 81,480 20.53 20.66 20.32 504,160 5,900 15.8
30/08/2018
20.70
 282,080 20.87 21.07 20.18 489,320 212,720 9.2
29/08/2018
20.94
 195,130 20.25 20.94 20.01 1,000,070 116,530 27.5
28/08/2018
20.46
 242,220 20.46 20.46 19.98 1,200 124,860 -3.6
27/08/2018
20.46
 300,720 20.05 20.53 19.84 1,040 171,450 -5.0
24/08/2018
20.53
 477,390 20.59 20.73 19.77 123,820 150,590 -0.4
23/08/2018
20.87
 171,200 21.48 21.55 20.87 14,580 88,780 -2.3
22/08/2018
21.48
 156,710 21.62 21.89 21.48 31,750 91,100 -1.9
21/08/2018
22.10
 180,790 22.37 22.37 21.38 126,620 44,590 2.8
20/08/2018
22.44
 105,910 22.85 22.85 22.44 12,000 44,000 -1.1
17/08/2018
22.78
 14,740 23.19 23.19 22.75 0 0 0
16/08/2018
23.26
 117,020 22.92 23.26 22.58 0 22,550 -0.7
15/08/2018
22.92
 15,210 22.99 23.13 22.58 21,110 0 0.7
14/08/2018
22.92
 63,770 22.58 22.92 22.48 440,800 1,480 14.9
13/08/2018
22.68
 29,480 22.99 22.99 22.58 15,120 11,910 0.1
10/08/2018
22.99
 35,380 22.89 22.99 22.44 3,400 90 0.1
09/08/2018: Cổ tức tiền mặt tỉ lệ: 16%
09/08/2018
22.78
 72,770 22.99 22.99 22.44 1,120 13,800 -0.4
08/08/2018
22.17
 87,220 21.91 22.23 21.91 2,740 4,840 -0.1
07/08/2018
22.13
 108,600 22.17 22.36 22.04 0 70,860 -2.4
06/08/2018
22.30
 47,820 22.49 22.49 22.17 20,400 0 0.7
03/08/2018
22.20
 221,840 21.91 22.46 21.91 1,000 156,000 -5.2
02/08/2018
22.20
 77,290 22.30 22.30 21.94 0 0 0
01/08/2018
22.07
 31,130 22.17 22.66 22.04 100 0 0.0
31/07/2018
22.07
 76,480 22.66 22.75 22.07 0 21,200 -0.7
30/07/2018
22.56
 44,090 22.17 22.75 22.17 312,350 1,270 10.8
27/07/2018
22.17
 71,540 22.43 22.43 21.65 0 0 0
26/07/2018
21.52
 120,540 22.04 22.85 21.52 90 320 0.0
25/07/2018
22.04
 58,250 22.04 22.17 21.91 250 560 0.0
24/07/2018
22.04
 91,730 21.58 22.10 21.52 2,510 1,300 0.0
23/07/2018
21.58
 109,330 21.58 21.74 21.45 10,600 3,020 0.3
20/07/2018
21.52
 181,950 21.52 21.84 21.52 110 180 0.0
19/07/2018
21.84
 59,220 21.91 21.91 21.58 0 0 0
18/07/2018
21.84
 58,660 21.91 21.94 21.52 1,080 1,060 0.0
17/07/2018
21.68
 76,720 21.74 21.84 21.52 212,400 0 7.2
16/07/2018
21.52
 52,570 21.65 21.81 21.52 456,980 1,600 15.7
13/07/2018
21.52
 31,230 21.19 21.71 21.19 0 180 0.0
12/07/2018
21.68
 271,550 21.68 21.71 21.19 510 241,880 -7.9
11/07/2018
21.71
 231,870 21.52 22.49 21.52 0 183,650 -6.1
10/07/2018
21.74
 20,760 21.38 21.84 21.38 0 1,730 -0.1
09/07/2018
21.71
 40,970 21.94 22.07 21.25 0 0 0
06/07/2018
21.52
 56,890 21.25 21.78 21.19 177,110 14,420 5.5
05/07/2018
21.52
 61,370 21.65 21.71 21.32 1,000 0 0.0
04/07/2018
21.71
 107,320 21.78 21.78 21.45 0 23,000 -0.8
03/07/2018
21.52
 117,190 21.84 21.84 21.38 206,860 29,720 6.4
02/07/2018
21.71
 93,420 21.84 21.84 21.38 500 3,350 -0.1
29/06/2018
21.78
 20,540 21.32 22.04 21.32 0 0 0
28/06/2018
22.04
 210,620 22.43 22.49 22.04 400 0 0.0
27/06/2018
22.43
 45,170 22.17 22.43 22.10 210,560 1,000 7.4
26/06/2018
21.91
 21,720 22.30 22.49 21.91 926,930 0 32.9
25/06/2018
22.30
 1,166,350 21.58 22.49 21.55 3,010 0 0.1
22/06/2018
21.58
 52,350 21.71 21.78 21.35 177,930 1,500 6.0
21/06/2018
21.71
 92,740 21.74 21.78 21.45 12,140 878,640 -28.7
20/06/2018
21.71
 212,870 21.52 21.71 21.32 413,540 242,000 6.0
19/06/2018
21.45
 232,690 21.84 21.84 21.38 333,430 235,120 3.5
18/06/2018
21.58
 120,640 21.84 22.10 21.42 35,880 73,010 -1.2
15/06/2018
21.19
 744,920 22.17 22.40 21.19 254,330 710,370 -14.6
14/06/2018
22.23
 117,290 22.17 22.30 22.10 0 78,950 -2.7
13/06/2018
22.23
 122,890 21.84 22.43 21.84 0 110,800 -3.8
12/06/2018
22.23
 178,010 22.23 22.46 21.97 300 109,700 -3.7
11/06/2018
22.56
 88,780 22.49 22.69 22.10 218,030 186,050 1.1
08/06/2018
22.49
 30,340 22.69 22.72 22.23 0 2,130 -0.1
07/06/2018
22.69
 53,470 23.15 23.28 22.69 16,360 60 0.6
06/06/2018
23.15
 73,330 22.04 23.41 21.91 141,280 0 5.0
05/06/2018
22.04
 42,450 22.04 22.13 21.91 0 160 0.0
04/06/2018
22.10
 84,050 22.17 22.17 21.91 5,460 47,100 -1.4

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