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)
21/10/2014
19.84
 392,310 19.18 19.84 19.18 0 1,130 -0.1
20/10/2014
19.18
 569,290 19.01 19.68 18.84 240 194,130 -11.2
17/10/2014
19.34
 479,600 19.68 19.68 19.01 2,550 297,140 -16.9
16/10/2014
19.51
 951,270 19.84 20.01 19.51 850 288,200 -17.0
15/10/2014
19.84
 333,330 19.51 19.84 19.34 0 1,500 -0.1
14/10/2014
19.51
 249,370 19.84 19.84 19.51 1,000 21,500 -1.2
13/10/2014
19.68
 298,060 19.68 19.84 19.51 300 15,830 -0.9
10/10/2014
19.51
 280,680 20.01 20.01 19.51 1,050 10,000 -0.5
09/10/2014
20.01
 356,580 20.18 20.18 20.01 300 2,200 -0.1
08/10/2014
20.18
 91,800 20.34 20.34 20.01 2,370 0 0.1
07/10/2014
20.34
 156,360 20.18 20.51 20.18 2,000 30,000 -1.7
06/10/2014
20.34
 165,540 20.34 20.51 20.18 200 0 0.0
03/10/2014
20.34
 656,250 19.84 20.51 19.84 104,480 10,600 5.7
02/10/2014
19.84
 192,370 19.84 20.01 19.68 38,700 0 2.3
01/10/2014
19.84
 159,670 19.84 20.01 19.84 96,350 17,440 4.7
30/09/2014
19.84
 192,660 19.84 19.84 19.51 2,000 0 0.1
29/09/2014
19.68
 303,100 20.18 20.34 19.68 5,000 50,470 -2.7
26/09/2014
20.34
 398,140 20.34 20.68 20.18 154,100 0 9.4
25/09/2014
20.51
 322,450 20.34 20.51 20.01 122,790 750 7.4
24/09/2014
20.51
 628,140 20.18 20.51 20.18 586,200 99,000 29.8
23/09/2014
20.01
 697,740 19.68 20.68 19.68 700,800 210,200 29.6
22/09/2014
19.84
 432,310 20.34 20.34 19.84 104,890 38,360 4.0
19/09/2014
20.68
 6,945,350 19.68 20.68 19.68 7,550,000 2,000,740 343.2
18/09/2014
19.51
 558,570 19.84 20.01 19.18 74,600 222,380 -8.7
17/09/2014
19.84
 572,580 20.51 20.51 19.68 3,180 220,000 -13.0
16/09/2014
20.34
 983,500 20.34 20.68 19.84 2,850 316,400 -19.0
15/09/2014
20.68
 853,640 21.34 21.34 20.51 1,800 331,000 -20.6
12/09/2014
21.18
 1,749,180 20.01 21.18 20.01 970 1,044,420 -64.7
11/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/09/2014
20.01
 887,420 20.01 20.01 19.34 500 390,010 -22.9
10/09/2014
19.04
 980,940 18.90 19.18 18.34 31,140 576,470 -36.7
09/09/2014
18.76
 1,593,270 19.87 19.87 18.62 1,850 710,780 -49.0
08/09/2014
19.73
 1,037,460 20.84 20.84 19.73 4,390 424,250 -30.3
05/09/2014
20.57
 488,600 20.70 20.70 20.43 4,950 40,300 -2.6
04/09/2014
20.57
 596,750 20.43 20.57 20.29 77,200 119,530 -3.1
03/09/2014
20.57
 787,200 20.98 21.12 20.57 8,720 123,360 -8.6
29/08/2014
20.70
 943,770 20.29 20.70 20.15 365,650 317,210 3.7
28/08/2014
20.15
 1,142,060 20.43 20.57 19.87 0 370,040 -27.1
27/08/2014
20.57
 1,803,000 19.73 20.70 19.73 7,040 908,180 -65.8
26/08/2014
19.59
 1,421,220 19.31 19.59 18.90 352,500 796,820 -30.7
25/08/2014
19.18
 877,080 18.76 19.31 18.76 101,000 267,160 -11.4
22/08/2014
18.76
 1,036,160 18.90 19.04 18.62 335,860 403,810 -4.6
21/08/2014
19.04
 471,940 19.04 19.18 18.62 24,590 93,340 -4.7
20/08/2014
18.90
 900,260 18.48 19.04 18.20 1,500 336,660 -22.2
19/08/2014
18.20
 668,010 18.62 18.76 18.06 0 337,280 -22.2
18/08/2014
18.62
 800,630 18.20 18.90 18.20 58,800 231,200 -11.5
15/08/2014
18.20
 670,470 18.34 19.31 18.06 30,350 363,620 -22.0
14/08/2014
18.34
 966,730 18.06 18.76 17.93 20,330 231,460 -14.0
13/08/2014
17.65
 2,330,790 16.67 17.65 16.67 155,000 1,704,850 -97.3
12/08/2014
16.54
 304,420 16.67 16.67 16.40 0 147,950 -8.8
11/08/2014
16.67
 523,800 16.67 16.81 16.26 61,100 311,960 -15.0
08/08/2014
16.67
 1,725,520 16.12 17.09 16.12 3,490 2,032,990 -121.1
07/08/2014
16.12
 166,070 16.12 16.40 15.98 100 133,570 -7.7
06/08/2014
16.12
 606,620 15.84 16.40 15.70 135,100 685,990 -32.0
05/08/2014
15.56
 321,450 15.56 15.84 15.56 0 303,210 -17.0
04/08/2014
15.56
 101,030 15.70 15.84 15.56 200 90,650 -5.1
01/08/2014
15.84
 30,380 15.84 15.98 15.70 100 20,320 -1.2
31/07/2014
15.98
 73,480 15.98 15.98 15.84 7,000 70,500 -3.6
30/07/2014
15.98
 101,300 16.54 16.54 15.98 200 80,000 -4.6
29/07/2014
16.40
 8,590 16.26 16.40 16.12 0 2,410 -0.1
28/07/2014
16.26
 89,950 16.12 16.40 15.84 1,900 46,520 -2.6
25/07/2014
16.40
 34,330 16.67 16.67 16.40 1,490 0 0.1
24/07/2014
16.54
 15,180 16.54 16.54 16.40 180,320 185,070 -0.3
23/07/2014
16.54
 21,030 16.40 16.54 16.40 2,150 5,000 -0.2
22/07/2014
16.40
 7,760 16.67 16.67 16.26 210 0 0.0
21/07/2014
16.54
 16,840 16.67 16.67 16.40 220 0 0.0
18/07/2014
16.54
 39,850 16.40 16.54 16.12 7,340 900 0.4
17/07/2014: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2014
16.54
 1,120 16.54 16.67 16.26 200 0 0.0
16/07/2014
16.40
 28,910 16.40 16.53 16.26 1,760 13,430 -0.7
15/07/2014
16.40
 18,520 16.67 16.67 16.26 2,200 250 0.1
14/07/2014
16.53
 4,020 16.40 16.53 16.40 200 0 0.0
11/07/2014
16.40
 6,230 16.53 16.67 16.40 300 1,100 0.0
10/07/2014
16.67
 12,690 16.53 16.67 16.26 1,130 0 0.1
09/07/2014
16.53
 28,750 16.67 16.81 16.40 405,190 419,690 -0.9
08/07/2014
16.53
 17,270 16.53 16.53 16.26 100 1,620 -0.1
07/07/2014
16.53
 22,980 16.40 16.81 16.40 1,090 16,290 -0.9
04/07/2014
16.67
 33,720 16.53 16.67 16.53 4,020 1,720 0.1
03/07/2014
16.67
 29,550 16.40 16.67 16.40 0 5,150 -0.3
02/07/2014
16.53
 61,330 16.67 16.67 16.40 7,740 50,000 -2.5
01/07/2014
16.53
 9,630 16.40 16.67 16.40 0 1,200 -0.1
30/06/2014
16.40
 47,860 16.94 16.94 16.40 0 12,640 -0.8
27/06/2014
16.94
 43,330 16.94 16.94 16.67 421,670 421,770 0.0
26/06/2014
16.94
 33,200 16.67 16.94 16.67 195,000 195,700 0.0
25/06/2014
16.67
 9,580 16.40 16.67 16.40 0 1,000 -0.1
24/06/2014
16.40
 56,750 16.53 16.53 16.26 0 51,050 -3.1
23/06/2014
16.53
 65,590 16.67 16.94 16.40 1,430 47,170 -2.8
20/06/2014
16.67
 71,590 16.40 16.67 16.40 750 46,790 -2.8
19/06/2014
16.40
 52,280 16.26 16.40 16.12 5,540 20,250 -0.9
18/06/2014
16.26
 25,870 16.40 16.40 16.26 5,500 11,000 -0.3
17/06/2014
16.40
 29,370 16.53 16.53 16.26 99,230 116,110 -1.0
16/06/2014
16.40
 254,250 16.12 16.53 16.12 161,840 207,920 -2.8
13/06/2014
16.12
 15,570 16.26 16.40 16.12 7,630 3,300 0.3
12/06/2014
16.26
 50,860 16.26 16.26 15.99 18,140 34,620 -1.0
11/06/2014
16.26
 23,560 15.85 16.26 15.85 10,710 3,700 0.4
10/06/2014
15.71
 17,180 15.71 15.99 15.71 1,020 10,440 -0.5
09/06/2014
15.71
 41,160 15.85 15.99 15.58 300 25,380 -1.4
06/06/2014
15.71
 35,950 15.99 16.12 15.71 700 32,800 -1.9
05/06/2014
15.99
 32,500 16.12 16.12 15.85 0 30,000 -1.7
04/06/2014
16.12
 157,430 16.26 16.26 15.71 0 143,830 -8.5
03/06/2014
16.40
 27,120 16.40 16.40 16.26 390 22,250 -1.3
02/06/2014
16.40
 24,070 16.53 16.53 16.26 0 16,020 -1.0

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