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)
16/11/2018
17.45
 37,540 17.45 17.45 17.34 447,500 400 11.8
15/11/2018
17.45
 46,020 17.45 17.45 17.21 10 4,340 -0.1
14/11/2018
17.45
 29,680 17.45 17.45 17.17 10 3,450 -0.1
13/11/2018
17.45
 313,980 17.55 17.55 17.28 2,000 273,900 -6.9
12/11/2018
17.55
 35,320 17.55 17.55 17.17 0 550 0.0
09/11/2018
17.55
 45,760 17.55 17.58 17.24 200 10 0.0
08/11/2018
17.55
 21,980 17.28 17.55 17.28 90 0 0.0
07/11/2018
17.28
 55,360 17.58 17.65 17.28 0 11,000 -0.3
06/11/2018
17.58
 37,210 17.62 17.65 17.38 0 9,000 -0.2
05/11/2018
17.62
 33,990 17.65 17.65 17.17 400 10 0.0
02/11/2018
17.65
 71,100 17.69 17.69 17.41 110 3,000 -0.1
01/11/2018
17.69
 25,020 17.72 17.72 17.31 5,100 1,300 0.1
31/10/2018
17.72
 26,780 17.45 17.72 16.93 0 0 0
30/10/2018
17.45
 69,200 17.24 17.45 16.90 415,400 17,820 10.6
29/10/2018
17.24
 188,630 17.45 17.45 17.10 160,280 159,900 0.0
26/10/2018
17.45
 88,020 17.72 17.72 17.31 350 300 0.0
25/10/2018
17.72
 68,670 17.75 17.75 17.10 5,000 690 0.1
24/10/2018
17.75
 153,000 17.69 17.75 17.51 0 6,990 -0.2
23/10/2018
17.69
 198,690 17.75 17.75 17.45 4,700 3,100 0.0
22/10/2018
17.75
 90,130 17.75 17.75 17.38 0 3,310 -0.1
19/10/2018
17.75
 119,710 17.75 17.75 17.45 3,200 11,340 -0.2
18/10/2018
17.75
 51,780 17.79 17.86 17.65 3,000 2,440 0.0
17/10/2018
17.79
 120,800 17.65 17.79 17.51 2,320 3,230 0.0
16/10/2018
17.65
 136,720 17.75 17.75 17.45 10,880 3,210 0.2
15/10/2018
17.75
 78,150 17.79 18.10 17.34 3,610 3,220 0.0
12/10/2018
17.79
 214,000 17.58 17.79 17.00 13,010 4,650 0.2
11/10/2018
17.58
 190,910 18.13 18.13 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 18.61 18.61 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 18.81 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 19.67 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 20.29 20.29 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 19.40 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 20.83 20.83 20.53 30,010 32,770 -0.1
19/09/2018
20.83
 53,860 20.87 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 21.04 21.04 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 20.76 20.94 20.53 530,500 0 16.4
10/09/2018
20.76
 118,890 21.00 21.00 20.66 78,500 14,000 2.0
07/09/2018
21.00
 58,540 21.00 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 20.76 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 20.70 20.70 20.32 504,160 5,900 15.8
30/08/2018
20.70
 282,080 20.94 21.07 20.18 489,320 212,720 9.2
29/08/2018
20.94
 195,130 20.46 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 20.53 20.53 19.84 1,040 171,450 -5.0
24/08/2018
20.53
 477,390 20.87 20.87 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 22.10 22.10 21.48 31,750 91,100 -1.9
21/08/2018
22.10
 180,790 22.44 22.44 21.38 126,620 44,590 2.8
20/08/2018
22.44
 105,910 22.78 22.85 22.44 12,000 44,000 -1.1
17/08/2018
22.78
 14,740 23.26 23.26 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 22.92 23.13 22.58 21,110 0 0.7
14/08/2018
22.92
 63,770 22.68 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 22.78 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 22.17 22.99 22.44 1,120 13,800 -0.4
08/08/2018
22.17
 87,220 22.13 22.23 21.91 2,740 4,840 -0.1
07/08/2018
22.13
 108,600 22.30 22.36 22.04 0 70,860 -2.4
06/08/2018
22.30
 47,820 22.20 22.49 22.17 20,400 0 0.7
03/08/2018
22.20
 221,840 22.20 22.46 21.91 1,000 156,000 -5.2
02/08/2018
22.20
 77,290 22.07 22.30 21.94 0 0 0
01/08/2018
22.07
 31,130 22.07 22.66 22.04 100 0 0.0
31/07/2018
22.07
 76,480 22.56 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 21.52 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 21.52 21.74 21.45 10,600 3,020 0.3
20/07/2018
21.52
 181,950 21.84 21.84 21.52 110 180 0.0
19/07/2018
21.84
 59,220 21.84 21.91 21.58 0 0 0
18/07/2018
21.84
 58,660 21.68 21.94 21.52 1,080 1,060 0.0
17/07/2018
21.68
 76,720 21.52 21.84 21.52 212,400 0 7.2
16/07/2018
21.52
 52,570 21.52 21.81 21.52 456,980 1,600 15.7
13/07/2018
21.52
 31,230 21.68 21.71 21.19 0 180 0.0
12/07/2018
21.68
 271,550 21.71 21.71 21.19 510 241,880 -7.9
11/07/2018
21.71
 231,870 21.74 22.49 21.52 0 183,650 -6.1
10/07/2018
21.74
 20,760 21.71 21.84 21.38 0 1,730 -0.1
09/07/2018
21.71
 40,970 21.52 22.07 21.25 0 0 0
06/07/2018
21.52
 56,890 21.52 21.78 21.19 177,110 14,420 5.5
05/07/2018
21.52
 61,370 21.71 21.71 21.32 1,000 0 0.0
04/07/2018
21.71
 107,320 21.52 21.78 21.45 0 23,000 -0.8
03/07/2018
21.52
 117,190 21.71 21.84 21.38 206,860 29,720 6.4
02/07/2018
21.71
 93,420 21.78 21.84 21.38 500 3,350 -0.1
29/06/2018
21.78
 20,540 22.04 22.04 21.32 0 0 0

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