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)
13/08/2015
14.99
 1,964,950 15.81 15.92 14.99 119,870 136,630 -0.5
12/08/2015
16.10
 1,282,740 16.62 16.68 15.86 396,470 273,760 3.4
11/08/2015: Cổ tức tiền mặt tỉ lệ: 200%
11/08/2015
16.62
 2,508,960 17.21 17.21 16.62 355,970 1,262,150 -26.0
10/08/2015
16.45
 3,194,480 16.38 16.52 16.38 132,130 293,160 -7.7
07/08/2015
16.38
 1,526,090 16.45 16.45 16.31 443,050 50,360 18.8
06/08/2015
16.38
 738,670 16.55 16.55 16.35 40,460 136,560 -4.6
05/08/2015
16.48
 473,210 16.48 16.58 16.41 112,080 159,320 -2.3
04/08/2015
16.38
 916,600 16.41 16.62 16.31 22,670 352,900 -15.9
03/08/2015
16.21
 1,196,300 16.52 16.52 16.14 87,790 38,970 2.4
31/07/2015
16.52
 1,064,230 16.48 16.65 16.45 171,840 188,460 -0.8
30/07/2015
16.48
 1,413,330 16.86 16.89 16.48 51,010 223,750 -8.4
29/07/2015
16.82
 2,094,240 17.40 17.40 16.76 66,030 171,200 -5.2
28/07/2015
17.23
 8,059,010 17.23 17.23 17.03 15,500 2,091,260 -104.7
27/07/2015
16.24
 841,560 16.04 16.38 16.00 54,810 375,220 -15.2
24/07/2015
15.97
 491,190 15.66 15.97 15.66 66,670 171,980 -4.9
23/07/2015
15.77
 384,260 15.80 16.00 15.66 0 78,730 -3.7
22/07/2015
15.80
 491,030 15.53 15.87 15.53 46,040 95,960 -2.3
21/07/2015
15.66
 428,060 15.66 15.70 15.39 66,170 70,410 -0.2
20/07/2015
15.66
 401,760 15.80 15.83 15.53 31,960 1,030 1.4
17/07/2015
15.87
 336,790 16.04 16.14 15.80 53,600 5,440 2.2
16/07/2015
15.87
 495,180 15.80 16.00 15.80 46,370 2,000 2.1
15/07/2015
15.83
 539,780 16.18 16.18 15.83 38,490 18,070 1.0
14/07/2015
16.11
 1,201,190 16.00 16.38 15.90 66,780 460,360 -18.5
13/07/2015
15.83
 1,109,170 15.80 15.97 15.70 10,870 544,280 -24.8
10/07/2015
15.63
 1,920,380 15.19 16.00 15.08 93,690 882,900 -36.1
09/07/2015
15.05
 1,401,230 14.74 15.19 14.64 468,033 782,483 -13.9
08/07/2015
14.74
 860,700 14.95 14.95 14.71 201,370 376,010 -7.6
07/07/2015
14.95
 1,057,960 14.67 15.08 14.67 401,720 175,140 9.9
06/07/2015
14.67
 672,090 14.67 14.71 13.72 218,450 485,890 -11.4
03/07/2015
14.64
 338,080 14.81 14.81 14.57 86,460 128,600 -1.8
02/07/2015
14.71
 527,220 14.78 14.81 14.64 373,840 376,830 -0.1
01/07/2015
14.61
 220,860 14.67 14.71 14.54 62,380 85,440 -1.0
30/06/2015
14.61
 506,510 14.67 14.78 14.61 205,600 7,120 8.6
29/06/2015
14.78
 515,520 14.67 14.81 14.61 187,130 0 8.1
26/06/2015
14.67
 856,150 15.01 15.12 14.67 360,520 101,080 11.4
25/06/2015
15.01
 411,340 15.01 15.05 14.84 275,180 100,300 7.7
24/06/2015
15.01
 647,070 14.84 15.08 14.84 378,460 260,370 5.2
23/06/2015
14.91
 560,880 14.81 15.25 14.71 207,470 205,690 0.1
22/06/2015
14.81
 464,650 14.57 14.81 14.57 204,730 1,470 8.8
19/06/2015
14.37
 1,091,100 14.71 14.78 14.37 168,650 839,810 -28.2
18/06/2015
14.71
 166,200 14.67 14.78 14.67 40,200 6,940 1.4
17/06/2015
14.67
 310,680 14.74 14.78 14.57 5,140 2,010 0.1
16/06/2015
14.88
 320,780 15.19 15.19 14.88 2,000 8,080 -0.3
15/06/2015
15.19
 725,490 15.01 15.32 15.01 142,690 339,840 -8.7
12/06/2015
14.95
 906,930 14.78 15.32 14.64 129,670 337,950 -9.2
11/06/2015
14.64
 624,900 14.57 14.81 14.50 290 43,370 -1.8
10/06/2015
14.57
 521,770 14.81 14.84 14.57 31,850 171,890 -6.0
09/06/2015
14.81
 1,512,820 14.03 14.95 14.03 410 143,350 -6.3
08/06/2015
13.99
 1,114,630 13.65 14.37 13.48 146,780 293,180 -5.8
05/06/2015
13.62
 318,030 13.68 13.68 13.51 60,500 125,360 -2.6
04/06/2015
13.58
 242,100 13.41 13.58 13.38 47,690 50,000 -0.1
03/06/2015
13.45
 630,630 13.68 13.79 13.41 165,020 471,910 -12.1
02/06/2015
13.72
 294,170 13.79 13.96 13.72 49,400 38,150 0.5
01/06/2015
13.82
 450,160 13.99 14.16 13.82 56,470 101,140 -1.8
29/05/2015
14.13
 595,340 14.33 14.40 14.13 175,230 258,530 -3.4
28/05/2015
14.33
 333,580 14.23 14.50 14.03 116,120 3,810 4.7
27/05/2015
14.23
 275,640 14.16 14.30 14.13 103,130 2,000 4.2
26/05/2015
14.16
 839,370 13.89 14.40 13.82 229,990 0 9.6
25/05/2015
13.82
 371,370 13.79 13.99 13.68 46,460 0 1.9
22/05/2015
13.72
 517,680 13.31 13.82 13.27 292,210 0 11.6
21/05/2015
13.34
 314,340 13.45 13.48 13.21 121,970 19,990 4.0
20/05/2015
13.31
 626,770 12.76 13.31 12.76 73,600 14,890 2.2
19/05/2015
12.76
 599,400 12.80 12.93 12.73 176,910 5,030 6.5
18/05/2015
12.90
 391,010 13.34 13.34 12.80 173,680 400 6.6
15/05/2015
13.41
 341,020 13.65 13.65 13.41 83,210 46,860 1.4
14/05/2015
13.58
 547,190 13.89 13.89 13.58 135,790 356,000 -8.8
13/05/2015
13.89
 254,130 13.99 14.06 13.82 340 75,220 -3.0
12/05/2015
13.99
 392,910 14.03 14.13 13.85 5,810 185,260 -7.3
11/05/2015
14.06
 183,820 14.09 14.23 14.06 53,150 38,810 0.6
08/05/2015
14.09
 295,520 13.96 14.23 13.96 88,970 100,860 -0.5
07/05/2015
14.06
 213,430 13.96 14.16 13.96 105,860 25,390 3.3
06/05/2015
14.03
 160,510 14.47 14.61 14.03 49,780 70,000 -0.8
05/05/2015
14.50
 429,320 14.16 14.78 13.99 237,660 3,600 9.9
04/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2015
14.33
 453,340 14.95 14.98 14.16 181,150 10 7.8
27/04/2015
14.67
 225,220 14.81 14.84 14.67 48,760 26,190 1.0
24/04/2015
14.74
 179,430 14.74 14.84 14.74 50,820 0 2.3
23/04/2015
14.77
 158,500 14.97 15.01 14.77 60,070 101,600 -1.8
22/04/2015
14.97
 327,290 15.01 15.04 14.97 213,510 17,430 8.8
21/04/2015
15.04
 147,470 15.07 15.07 15.01 72,900 0 3.3
20/04/2015
15.04
 171,960 15.17 15.17 15.01 68,930 470 3.1
17/04/2015
15.17
 534,880 15.04 15.27 15.01 255,360 61,470 8.8
16/04/2015
15.01
 652,030 15.07 15.11 15.01 337,820 161,320 7.9
15/04/2015
15.01
 295,140 15.07 15.14 15.01 110,390 1,800 4.9
14/04/2015
15.07
 187,780 15.21 15.31 15.07 33,160 9,640 1.1
13/04/2015
15.17
 349,600 14.84 15.17 14.84 135,400 11,320 5.6
10/04/2015
14.84
 194,930 14.81 14.91 14.77 104,770 0 4.7
09/04/2015
14.81
 240,820 14.67 14.81 14.64 61,790 32,700 1.3
08/04/2015
14.67
 328,750 14.71 14.81 14.64 118,120 147,400 -1.3
07/04/2015
14.71
 243,020 14.71 14.77 14.57 111,210 107,020 0.2
06/04/2015
14.71
 188,440 14.81 14.81 14.67 105,000 66,730 1.7
03/04/2015
14.81
 153,720 14.84 14.94 14.71 14,540 0 0.6
02/04/2015
14.84
 197,180 14.67 14.84 14.61 1,000 24,770 -1.0
01/04/2015
14.67
 236,160 14.84 15.11 14.51 10,770 2,870 0.4
31/03/2015
15.01
 351,590 14.84 15.21 14.81 128,470 12,960 5.2
30/03/2015
14.84
 304,150 15.17 15.24 14.84 6,470 81,400 -3.4
27/03/2015
15.01
 398,700 15.21 15.27 14.97 8,240 226,800 -9.9
26/03/2015
15.17
 437,340 15.34 15.34 15.17 1,780 255,500 -11.6
25/03/2015
15.34
 364,990 15.41 15.51 15.34 1,200 280,880 -12.9
24/03/2015
15.41
 554,660 15.61 15.61 15.24 1,200 280,880 -12.9
23/03/2015
15.51
 721,450 15.77 15.94 15.47 3,800 150,000 -6.8

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