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)
21/10/2016
23.91
 211,210 24.16 24.16 23.28 6,700 48,430 -1.6
20/10/2016
24.06
 529,110 23.59 24.54 23.59 6,320 10,850 -0.2
19/10/2016
23.59
 170,230 23.66 24.10 23.59 38,450 35,190 0.1
18/10/2016
23.78
 137,990 23.72 23.88 23.28 96,230 0 3.6
17/10/2016
23.59
 144,840 23.59 23.78 23.34 0 47,480 -1.8
14/10/2016
23.78
 341,200 23.84 24.22 23.62 19,930 24,100 -0.1
13/10/2016
23.84
 242,590 23.28 23.84 23.09 8,250 210 0.3
12/10/2016
23.34
 140,800 23.22 23.53 23.15 0 8,000 -0.3
11/10/2016
23.40
 173,670 23.28 23.40 22.90 7,020 100 0.3
10/10/2016
23.15
 126,350 23.78 23.78 23.15 2,100 20 0.1
07/10/2016
23.50
 139,850 23.78 23.78 23.03 730 0 0.0
06/10/2016
23.50
 150,330 23.28 23.53 22.90 4,500 1,440 0.1
05/10/2016
23.28
 205,630 23.15 23.53 23.15 560 23,690 -0.9
04/10/2016
23.15
 750,980 23.88 23.88 22.96 15,250 349,400 -12.5
03/10/2016
23.78
 203,830 23.91 24.47 23.72 160 60,490 -2.3
30/09/2016
23.75
 610,130 24.03 24.10 23.72 219,910 5,610 8.1
29/09/2016
24.03
 346,710 24.10 24.41 23.91 2,050 11,500 -0.4
28/09/2016
24.29
 556,300 24.54 24.85 23.66 40,870 38,510 0.1
27/09/2016
24.54
 536,100 24.03 24.60 24.03 22,300 13,110 0.4
26/09/2016
24.10
 339,870 24.03 24.35 23.91 70,930 36,930 1.3
23/09/2016
23.84
 446,440 23.59 23.84 23.47 430,613 239,383 7.2
22/09/2016
23.56
 269,830 23.66 23.84 23.34 40,310 150 1.5
21/09/2016
23.34
 412,670 23.28 23.56 22.90 19,720 293,870 -10.0
20/09/2016
23.15
 306,010 23.15 23.59 22.74 6,000 30,860 -0.9
19/09/2016
22.96
 157,840 22.15 22.96 22.15 31,540 460 1.1
16/09/2016
22.15
 851,320 22.84 22.90 22.15 356,430 2,227,960 -65.9
15/09/2016: Cổ tức tiền mặt tỉ lệ: 14%
15/09/2016
22.84
 327,390 23.53 23.53 22.84 250 89,720 -3.3
14/09/2016
22.84
 136,960 22.96 23.14 22.72 15,910 1,700 0.5
13/09/2016
22.99
 207,390 23.02 23.38 22.54 20,000 39,260 -0.7
12/09/2016
23.02
 335,540 23.02 23.02 22.35 5,050 141,890 -5.1
09/09/2016
23.08
 454,230 23.38 23.38 22.54 19,360 136,850 -4.4
08/09/2016
23.32
 572,090 23.75 23.81 23.32 11,450 296,700 -11.0
07/09/2016
24.05
 376,800 24.17 24.17 23.38 100,880 19,590 3.2
06/09/2016
24.11
 288,340 24.11 24.23 23.63 11,050 32,860 -0.9
05/09/2016
24.05
 1,017,490 23.38 24.84 23.38 149,530 195,660 -1.8
01/09/2016
23.38
 421,200 23.38 23.50 23.02 5,950 61,470 -2.1
31/08/2016
23.32
 635,360 22.29 23.50 22.17 74,800 60,250 0.6
30/08/2016
22.47
 523,660 22.72 22.72 22.11 14,430 26,860 -0.5
29/08/2016
22.72
 683,410 23.02 23.26 22.17 7,510 51,630 -1.7
26/08/2016
22.96
 517,410 23.57 23.57 22.96 6,000 17,080 -0.4
25/08/2016
23.38
 795,730 23.44 23.57 23.14 142,240 133,400 0.3
24/08/2016
23.02
 662,470 23.02 23.44 22.54 29,760 168,970 -5.2
23/08/2016
22.41
 737,600 20.60 22.41 20.41 184,440 4,100 6.5
22/08/2016
20.96
 448,570 21.81 21.81 20.90 30,700 75,240 -1.6
19/08/2016
21.87
 799,360 21.44 22.60 21.44 246,500 146,960 3.6
18/08/2016
21.20
 1,478,060 19.99 21.20 19.93 41,770 183,960 -4.7
17/08/2016
19.87
 974,360 20.29 20.35 19.39 20,600 369,460 -11.5
16/08/2016
19.69
 1,110,630 19.14 19.69 18.90 240 4,700 -0.1
15/08/2016
18.42
 1,506,100 17.26 18.42 17.26 80,450 18,300 1.9
12/08/2016
17.26
 154,580 17.26 17.45 17.14 15,380 9,840 0.2
11/08/2016
17.26
 202,180 16.90 17.26 16.90 7,260 5,310 0.1
10/08/2016
16.90
 119,330 16.96 17.08 16.90 100 11,670 -0.3
09/08/2016
16.96
 128,740 16.90 17.20 16.84 24,250 400 0.7
08/08/2016
16.90
 104,150 16.78 16.96 16.78 3,630 58,640 -1.5
05/08/2016
16.78
 292,210 16.96 17.02 16.72 1,000 86,320 -2.4
04/08/2016
16.96
 187,670 17.45 17.45 16.96 54,210 59,550 -0.1
03/08/2016
17.39
 119,460 17.20 17.51 17.20 52,990 470 1.5
02/08/2016
17.26
 568,760 17.14 17.33 16.72 217,400 208,870 0.3
01/08/2016
17.26
 42,790 17.39 17.57 17.26 7,010 0 0.2
29/07/2016
17.51
 157,620 17.63 17.69 17.45 9,390 0 0.3
28/07/2016
17.57
 775,710 17.26 17.75 17.26 241,370 9,700 6.7
27/07/2016
17.26
 345,770 17.26 17.39 16.84 139,490 17,970 3.5
26/07/2016
17.02
 75,460 17.33 17.33 16.96 2,820 1,300 0.0
25/07/2016
17.20
 104,720 16.96 17.39 16.96 12,180 0 0.3
22/07/2016
16.96
 360,630 16.66 16.96 16.30 156,690 27,140 3.6
21/07/2016
16.72
 257,800 16.96 17.08 16.72 2,690 4,090 0.0
20/07/2016
16.96
 279,210 17.39 17.39 16.96 19,860 5,620 0.4
19/07/2016
17.33
 323,450 17.45 17.57 17.14 6,300 2,580 0.1
18/07/2016
17.57
 355,740 17.45 17.57 17.45 101,420 4,000 2.8
15/07/2016
17.45
 237,150 17.51 17.69 17.45 16,200 16,400 0.0
14/07/2016
17.45
 984,990 17.33 17.99 17.33 64,000 4,150 1.8
13/07/2016
17.20
 376,610 17.08 17.26 17.02 30,000 250 0.8
12/07/2016
17.02
 262,490 16.96 17.08 16.90 67,570 3,020 1.8
11/07/2016
16.96
 316,990 17.08 17.51 16.90 2,700 0 0.1
08/07/2016
16.96
 354,830 16.78 17.08 16.72 8,000 0 0.2
07/07/2016
16.78
 194,140 16.84 16.84 16.72 3,200 0 0.1
06/07/2016
16.84
 225,930 16.84 16.90 16.66 112,490 12,060 2.8
05/07/2016
16.84
 239,390 16.96 17.02 16.84 8,810 1,000 0.2
04/07/2016
16.90
 267,870 16.90 17.02 16.84 75,250 16,720 1.6
01/07/2016
16.90
 236,700 16.96 17.02 16.90 63,330 7,810 1.6
30/06/2016
16.96
 263,140 17.08 17.20 16.96 47,130 0 1.3
29/06/2016
17.02
 700,690 16.78 17.08 16.78 363,670 67,480 8.3
28/06/2016
16.72
 211,450 16.84 16.90 16.66 19,350 5,400 0.4
27/06/2016
16.84
 334,270 16.24 16.90 16.17 106,530 23,590 2.3
24/06/2016
16.60
 1,031,720 17.08 17.08 15.99 144,460 25,000 3.3
23/06/2016
17.14
 309,360 16.96 17.14 16.90 66,700 2,290 1.8
22/06/2016
17.08
 431,100 16.96 17.26 16.96 36,350 5,660 0.9
21/06/2016
17.08
 911,940 16.84 17.20 16.66 254,450 19,060 6.6
20/06/2016
16.84
 501,890 16.36 16.84 16.24 21,870 47,970 -0.7
17/06/2016
15.87
 2,446,030 15.75 16.11 15.75 173,500 2,447,350 -59.6
16/06/2016
15.75
 598,130 15.99 16.05 15.75 450 439,440 -11.5
15/06/2016
16.05
 250,850 15.99 16.24 15.99 100,000 17,790 2.2
14/06/2016
16.05
 194,360 16.30 16.30 16.05 1,000 72,460 -1.9
13/06/2016
16.30
 244,410 16.36 16.36 16.17 121,100 71,250 1.3
10/06/2016
16.36
 197,380 16.30 16.48 16.11 10,600 500 0.3
09/06/2016
16.24
 294,260 16.36 16.42 16.17 10,400 750 0.3
08/06/2016
16.42
 288,420 16.54 16.54 16.36 75,030 12,100 1.7
07/06/2016
16.54
 140,180 16.66 16.72 16.54 35,500 10,430 0.7
06/06/2016
16.54
 861,230 15.75 16.66 15.75 39,470 122,470 -2.3
03/06/2016
15.75
 208,270 15.87 15.93 15.75 107,540 42,000 1.7

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