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
50.40
51.70
50.40
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.40
52.40
50.40
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.40
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.40
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.40
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.40
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.40
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
27.90
 183,300 27.90 28.30 27.74 100,000 13,740 3.7
09/08/2017
28.33
 430,990 28.49 28.49 27.55 211,530 77,330 5.7
08/08/2017
28.52
 221,640 28.56 28.69 28.30 101,540 17,700 3.7
07/08/2017
28.56
 272,290 28.56 28.85 28.43 140,520 19,000 5.4
04/08/2017
28.69
 238,250 29.01 29.01 28.03 124,140 0 5.5
03/08/2017
29.01
 442,730 28.03 29.01 27.71 45,740 114,800 -3.0
02/08/2017
28.03
 986,990 28.56 28.56 26.99 20,030 252,200 -9.9
01/08/2017
28.56
 340,230 28.85 29.01 28.36 4,130 0 0.2
31/07/2017
29.01
 300,080 29.53 29.60 29.01 98,030 500 4.4
28/07/2017
29.53
 393,610 29.96 29.99 29.34 111,960 21,620 4.1
27/07/2017
29.50
 588,240 29.11 29.53 28.92 63,120 29,100 1.5
26/07/2017
28.82
 243,310 28.82 28.88 28.59 81,590 39,390 1.9
25/07/2017: Cổ tức tiền mặt tỉ lệ: 16%
25/07/2017
28.69
 160,610 28.17 29.01 28.17 14,490 13,660 0.0
24/07/2017
28.75
 318,390 28.94 29.04 28.72 150,190 2,870 6.8
21/07/2017
28.94
 465,100 29.13 29.26 28.85 163,800 67,760 4.4
20/07/2017
28.94
 490,010 28.63 29.07 28.63 62,200 66,860 -0.2
19/07/2017
28.94
 681,750 29.07 29.13 28.66 9,800 112,930 -4.7
18/07/2017
29.07
 508,740 29.00 29.13 28.63 159,250 56,530 4.8
17/07/2017
29.13
 521,640 29.44 29.44 29.07 200,800 25,500 8.2
14/07/2017
29.41
 596,580 29.41 29.41 29.32 232,360 53,700 8.3
13/07/2017
29.41
 343,260 29.57 29.57 29.35 102,730 42,100 2.8
12/07/2017
29.44
 904,470 29.26 29.54 28.88 231,080 130,260 4.7
11/07/2017
29.19
 527,930 29.00 29.19 28.81 219,900 32,360 8.6
10/07/2017
29.00
 1,131,360 29.32 29.63 28.81 205,250 33,130 8.0
07/07/2017
29.26
 849,540 29.88 29.95 29.13 1,750 6,110 -0.2
06/07/2017
29.88
 730,720 29.88 30.10 29.82 256,860 0 12.2
05/07/2017
30.01
 947,870 30.14 30.39 30.01 355,210 8,600 16.6
04/07/2017
29.98
 1,718,090 29.35 30.14 29.19 510,080 252,820 11.5
03/07/2017
29.26
 771,860 29.26 29.38 29.16 347,440 9,730 15.7
30/06/2017
29.26
 1,015,200 28.94 29.26 28.94 517,970 0 24.1
29/06/2017
28.91
 576,140 28.69 29.19 28.69 309,340 5,000 14.0
28/06/2017
28.81
 781,440 28.97 28.97 28.69 509,590 14,100 22.7
27/06/2017
28.81
 1,034,950 29.44 29.44 28.81 483,280 103,270 17.6
26/06/2017
29.44
 500,460 29.51 29.63 29.19 164,450 3,000 7.5
23/06/2017
29.29
 493,550 29.32 29.44 28.81 15,590 30,000 -0.7
22/06/2017
29.29
 594,620 29.48 29.82 29.29 5,760 8,860 -0.1
21/06/2017
29.38
 640,810 29.22 29.44 29.22 157,100 98,010 2.7
20/06/2017
29.51
 696,500 29.32 29.70 29.00 28,790 31,940 -0.2
19/06/2017
29.41
 724,060 29.57 29.57 29.32 108,250 170,310 -2.9
16/06/2017
29.07
 1,430,390 28.75 29.16 28.63 9,720 1,164,020 -53.2
15/06/2017
28.75
 436,610 28.75 29.41 28.69 41,690 157,440 -5.3
14/06/2017
28.69
 691,430 28.50 29.13 28.34 91,510 474,510 -17.4
13/06/2017
28.63
 899,950 29.00 29.07 28.34 7,800 211,730 -9.2
12/06/2017
29.26
 452,910 29.44 29.57 28.88 1,110 32,190 -1.4
09/06/2017
29.57
 996,440 29.00 29.95 29.00 103,590 2,300 4.7
08/06/2017
29.19
 1,182,990 28.19 29.19 27.87 265,600 31,240 10.7
07/06/2017
27.97
 1,030,200 27.75 28.00 27.56 169,020 38,250 5.8
06/06/2017
27.62
 721,330 27.75 27.75 27.46 360,870 6,910 15.5
05/06/2017
27.56
 876,790 26.86 27.87 26.86 450,090 18,930 18.8
02/06/2017
27.12
 1,211,850 27.31 27.87 26.99 590,460 374,180 9.3
01/06/2017
26.99
 448,660 26.71 27.05 26.64 42,380 314,950 -11.6
31/05/2017
26.71
 239,600 26.74 27.05 26.68 600 15,040 -0.6
30/05/2017
26.74
 426,210 27.12 27.49 26.74 6,770 19,580 -0.6
29/05/2017
27.31
 276,660 27.68 27.87 27.24 12,640 78,130 -2.9
26/05/2017
27.43
 650,030 27.87 28.56 27.24 7,480 274,740 -11.8
25/05/2017
27.68
 1,078,580 26.61 27.68 26.49 44,000 372,490 -14.1
24/05/2017
26.42
 277,550 26.24 26.42 26.11 26,780 93,990 -2.8
23/05/2017
26.24
 477,990 26.36 26.93 26.17 6,590 311,250 -12.8
22/05/2017
26.30
 296,130 26.24 26.42 25.98 16,450 4,160 0.5
19/05/2017
26.11
 291,510 25.51 26.24 25.51 36,980 15,760 0.9
18/05/2017
25.67
 154,360 25.67 25.73 25.35 20,180 800 0.8
17/05/2017
25.67
 205,050 25.86 25.89 25.42 2,100 500 0.1
16/05/2017
25.80
 249,710 25.86 26.30 25.54 48,130 48,010 0
15/05/2017
25.86
 398,110 25.67 26.11 25.54 79,250 93,520 -0.6
12/05/2017
25.48
 338,880 25.35 25.70 25.29 10,020 165,290 -6.3
11/05/2017
25.48
 188,300 25.42 25.73 25.23 800 92,310 -3.7
10/05/2017
25.42
 260,150 25.92 25.92 25.42 2,270 59,780 -2.3
09/05/2017
25.54
 366,200 24.66 25.67 24.41 590 25,700 -1.0
08/05/2017
24.60
 150,320 24.79 24.85 24.54 100 0 0.0
05/05/2017
24.66
 115,130 25.04 25.04 24.60 700 0 0.0
04/05/2017
24.98
 160,620 24.60 25.13 24.60 16,500 8,050 0.3
03/05/2017
24.66
 141,700 25.01 25.10 24.54 38,290 28,560 0.4
28/04/2017
24.91
 285,310 25.07 25.07 24.54 83,420 153,040 -2.7
27/04/2017
24.91
 214,030 24.60 25.04 24.54 71,720 13,100 2.3
26/04/2017
24.54
 204,780 24.54 24.85 24.41 2,500 48,790 -1.8
25/04/2017
24.66
 173,050 24.35 24.85 24.29 20,500 18,500 0.1
24/04/2017
24.66
 446,940 23.97 24.73 23.97 272,120 158,720 4.4
21/04/2017
24.29
 319,990 25.01 25.01 24.29 18,700 280 0.7
20/04/2017
25.01
 166,580 25.17 25.29 24.88 4,720 7,100 -0.1
19/04/2017
25.17
 158,500 25.17 25.29 24.91 700 0 0.0
18/04/2017
25.29
 262,600 24.54 25.29 24.41 66,860 0 2.6
17/04/2017
24.54
 504,900 25.35 25.54 24.41 39,070 10 1.5
14/04/2017
25.23
 487,530 25.80 26.05 25.23 1,140 110 0.0
13/04/2017
26.11
 186,300 26.11 26.27 25.92 59,730 22,190 1.6
12/04/2017
25.92
 623,600 26.24 26.42 25.80 278,550 243,370 1.4
11/04/2017
26.33
 1,252,300 25.48 26.49 25.48 393,460 497,800 -4.1
10/04/2017
25.45
 582,750 25.29 25.80 25.29 460,200 811,460 -14.2
07/04/2017
25.29
 422,360 25.48 25.73 25.17 125,550 108,740 0.7
05/04/2017
25.73
 587,260 25.92 26.30 25.35 3,500 120,200 -4.8
04/04/2017
25.92
 282,290 25.80 26.30 25.67 0 200 0.0
03/04/2017
25.80
 710,980 26.42 26.42 25.61 8,100 11,650 -0.2
31/03/2017
26.42
 532,850 26.68 26.77 26.24 5,350 67,460 -2.6
30/03/2017
26.42
 886,530 26.24 26.80 26.24 7,000 330,300 -13.6
29/03/2017
26.24
 555,640 25.92 26.24 25.67 72,960 132,600 -2.5
28/03/2017
25.98
 928,710 26.30 26.61 25.73 305,000 898,010 -24.6
27/03/2017
26.11
 824,290 26.05 26.86 25.92 175,560 442,450 -11.1
24/03/2017
26.11
 770,270 26.42 26.74 25.86 98,500 13,610 3.6
23/03/2017
26.14
 1,396,840 25.10 26.30 24.91 329,240 5,900 13.4
22/03/2017
24.91
 1,453,810 24.35 25.42 24.16 71,510 2,700 2.8
21/03/2017
24.54
 371,290 24.54 24.91 24.54 21,910 1,000 0.8

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