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)
02/06/2016
15.93
 70,450 15.93 15.99 15.81 26,590 15,340 0.3
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
15.93
 241,210 15.81 15.93 15.75 96,970 29,520 1.8
31/05/2016
15.69
 389,620 15.75 15.86 15.57 120,380 4,250 3.1
30/05/2016
15.75
 183,450 15.69 15.75 15.57 110,530 0 3.0
27/05/2016
15.51
 205,940 15.51 15.57 15.34 68,000 2,360 1.7
26/05/2016
15.34
 89,810 15.34 15.57 15.34 51,220 5,400 1.2
25/05/2016
15.34
 173,190 15.28 15.57 15.28 3,060 5,000 -0.1
24/05/2016
15.28
 188,130 15.75 15.75 15.28 18,000 72,540 -1.4
23/05/2016
15.75
 210,240 15.86 15.86 15.51 111,330 12,000 2.7
20/05/2016
15.81
 496,850 15.63 15.98 15.63 160,030 87,900 2.0
19/05/2016
15.57
 179,660 15.46 15.63 15.46 108,290 86,760 0.6
18/05/2016
15.51
 180,870 15.22 15.57 15.22 69,810 2,000 1.8
17/05/2016
15.34
 242,880 15.16 15.34 15.16 65,010 6,760 1.5
16/05/2016
15.16
 57,100 15.16 15.34 15.11 29,690 2,160 0.7
13/05/2016
15.16
 144,710 15.34 15.40 15.16 52,720 67,580 -0.4
12/05/2016
15.34
 112,410 15.51 15.57 15.34 1,800 1,720 0.0
11/05/2016
15.46
 184,580 15.28 15.46 15.16 37,920 3,000 0.9
10/05/2016
15.16
 150,310 15.22 15.34 15.16 116,820 1,000 3.0
09/05/2016
15.34
 168,100 15.51 15.51 15.28 75,000 1,000 2.0
06/05/2016
15.51
 185,010 15.57 15.57 15.46 40,000 6,500 0.9
05/05/2016
15.57
 335,650 15.57 15.69 15.51 100,000 79,460 0.5
04/05/2016
15.57
 457,640 15.34 15.63 15.28 42,730 67,680 -0.7
29/04/2016
15.34
 301,260 15.28 15.46 15.28 91,360 25,410 1.7
28/04/2016
15.46
 233,330 15.46 15.51 15.28 600 1,000 0.0
27/04/2016
15.46
 592,560 15.40 15.51 15.28 3,000 13,840 -0.3
26/04/2016
15.34
 1,328,640 14.64 15.34 14.64 32,500 127,470 -2.5
25/04/2016
14.64
 53,630 14.70 14.76 14.52 10,800 2,700 0.2
22/04/2016
14.52
 343,250 14.41 14.52 14.35 159,000 2,500 3.9
21/04/2016
14.47
 254,560 14.52 14.58 14.35 74,760 1,000 1.8
20/04/2016
14.47
 233,270 14.52 14.58 14.41 49,200 1,000 1.2
19/04/2016
14.47
 188,030 14.58 14.58 14.35 37,900 1,000 0.9
15/04/2016
14.58
 323,910 14.58 14.76 14.58 59,620 2,790 1.4
14/04/2016
14.64
 329,470 14.35 14.76 14.29 106,170 16,570 2.2
13/04/2016
14.41
 233,080 14.41 14.76 14.41 20,210 11,900 0.2
12/04/2016
14.52
 370,660 14.99 14.99 14.52 0 100 0.0
11/04/2016
15.05
 394,090 14.87 15.28 14.87 1,900 3,010 0.0
08/04/2016
14.81
 856,500 14.23 14.87 14.12 116,300 9,600 2.7
07/04/2016
14.17
 678,920 13.82 14.29 13.82 133,340 1,000 3.2
06/04/2016
13.82
 346,570 13.65 14.06 13.59 61,500 15,000 1.1
05/04/2016
13.59
 77,750 13.59 13.82 13.59 19,900 5,790 0.3
04/04/2016
13.59
 98,790 13.53 13.82 13.53 24,260 10,800 0.3
01/04/2016
13.71
 114,560 13.88 13.88 13.65 19,500 3,940 0.4
31/03/2016
13.71
 114,520 13.94 13.94 13.71 21,070 29,880 -0.2
30/03/2016
13.94
 156,720 13.71 13.94 13.71 33,120 42,220 -0.2
29/03/2016
13.77
 120,070 13.77 13.88 13.71 0 28,530 -0.7
28/03/2016
13.88
 70,370 13.94 14.06 13.88 28,500 6,000 0.5
25/03/2016
14.00
 80,870 13.82 14.00 13.82 15,490 2,000 0.3
24/03/2016
13.88
 56,870 13.94 14.00 13.82 13,320 1,000 0.3
23/03/2016
13.88
 69,330 13.82 14.00 13.77 9,000 1,000 0.2
22/03/2016
13.82
 125,910 14.00 14.00 13.65 1,710 7,000 -0.1
21/03/2016
14.00
 238,260 14.00 14.17 14.00 44,900 15,310 0.7
18/03/2016
14.17
 1,382,350 14.00 14.35 14.00 1,066,640 808,570 6.3
17/03/2016
14.00
 134,360 14.00 14.23 13.88 29,450 1,000 0.7
16/03/2016
13.82
 265,780 14.00 14.06 13.82 3,600 86,530 -2.0
15/03/2016
14.06
 269,420 14.52 14.52 14.00 12,460 0 0.3
14/03/2016
14.41
 158,260 14.29 14.58 14.29 22,250 0 0.5
11/03/2016
14.58
 171,290 14.41 14.58 14.41 27,820 3,100 0.6
10/03/2016
14.47
 188,610 14.47 14.52 14.29 16,810 12,490 0.1
09/03/2016
14.47
 100,250 14.58 14.58 14.23 17,850 5,280 0.3
08/03/2016
14.58
 272,140 14.70 14.76 14.47 133,140 4,000 3.2
07/03/2016
14.70
 604,440 14.70 14.81 14.12 292,160 5,390 7.2
04/03/2016
14.17
 138,750 14.23 14.29 14.06 51,600 11,700 1.0
03/03/2016
14.23
 127,390 14.23 14.23 13.94 41,000 1,100 1.0
02/03/2016
14.00
 145,230 13.88 14.12 13.88 47,440 78,060 -0.7
01/03/2016
13.88
 123,400 14.06 14.12 13.88 45,630 11,340 0.8
29/02/2016
14.06
 192,540 14.00 14.23 13.82 50,870 33,750 0.4
26/02/2016
14.06
 260,090 14.00 14.23 13.94 111,710 0 2.7
25/02/2016
14.17
 216,940 14.35 14.47 14.00 97,880 8,880 2.2
24/02/2016
14.29
 669,500 13.65 14.41 13.42 147,350 155,000 -0.2
23/02/2016
13.65
 524,230 12.95 13.71 12.95 120,260 6,980 2.6
22/02/2016
12.83
 283,960 13.07 13.07 12.83 120,510 103,620 0.4
19/02/2016
12.95
 120,510 12.72 13.01 12.66 47,950 79,760 -0.7
18/02/2016
12.72
 68,110 12.83 12.83 12.54 0 11,660 -0.3
17/02/2016
12.48
 248,120 12.95 12.95 12.48 800 172,700 -3.7
16/02/2016
12.83
 197,460 12.89 13.12 12.77 48,760 95,680 -1.0
15/02/2016
13.01
 165,140 12.95 13.42 12.95 0 51,570 -1.2
05/02/2016
13.18
 43,370 13.12 13.18 13.07 4,180 0 0.1
04/02/2016
13.12
 106,070 13.07 13.18 13.07 30,010 0 0.7
03/02/2016
13.07
 148,080 12.72 13.12 12.25 90,060 17,780 1.6
02/02/2016
12.72
 50,800 12.54 12.77 12.54 600 0 0.0
01/02/2016
12.72
 130,370 13.12 13.12 12.54 2,000 77,290 -1.6
29/01/2016
12.95
 102,950 13.12 13.12 12.95 6,220 0 0.1
28/01/2016
13.07
 58,950 13.24 13.24 13.01 800 4,000 -0.1
27/01/2016
13.18
 89,710 12.72 13.18 12.72 18,100 11,200 0.2
26/01/2016
12.72
 110,090 13.07 13.07 12.72 4,380 32,710 -0.6
25/01/2016
13.12
 102,780 12.31 13.12 12.31 5,010 960 0.1
22/01/2016
12.31
 231,020 12.37 12.54 12.25 329,030 184,560 3.1
21/01/2016
12.25
 182,000 12.54 12.60 12.25 10,920 101,560 -1.9
20/01/2016
12.48
 391,870 12.60 12.77 12.48 69,930 207,420 -3.0
19/01/2016
12.60
 203,100 12.19 12.60 12.19 52,320 155,220 -2.2
18/01/2016
12.19
 457,340 11.61 12.19 11.61 445,290 454,250 -0.2
15/01/2016
12.19
 448,060 12.95 13.07 12.19 4,900 255,760 -5.4
14/01/2016
12.95
 373,450 13.42 13.42 12.89 2,700 178,910 -4.0
13/01/2016
13.47
 286,270 13.59 13.71 13.47 65,000 197,380 -3.1
12/01/2016
13.47
 277,810 13.65 13.65 13.47 8,240 124,370 -2.7
11/01/2016
13.65
 131,250 13.71 13.88 13.65 177,960 201,240 -0.5
08/01/2016
13.71
 160,860 13.94 13.94 13.71 98,800 102,140 -0.1
07/01/2016
14.06
 646,930 14.12 14.17 13.94 536,440 428,960 2.6
06/01/2016
14.12
 94,440 14.23 14.29 14.12 133,410 121,640 0.3
05/01/2016
14.12
 186,980 13.71 14.23 13.71 93,680 11,750 2.0

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