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)
25/12/2013
13.56
 21,610 13.56 13.56 13.43 3,650 0 0.2
24/12/2013
13.56
 51,830 13.70 13.70 13.43 175,030 150,360 1.3
23/12/2013
13.56
 52,560 13.56 13.70 13.40 5,300 0 0.3
20/12/2013
13.43
 43,900 13.56 13.56 13.43 0 650 0.0
19/12/2013
13.56
 48,550 13.56 13.70 13.43 0 3,700 -0.2
18/12/2013
13.70
 57,160 13.43 13.70 13.43 0 13,250 -0.7
17/12/2013
13.83
 81,090 13.56 13.83 13.43 0 19,500 -1.0
16/12/2013
13.83
 63,800 13.83 13.83 13.43 0 70 0.0
13/12/2013
13.83
 48,350 13.56 13.83 13.43 50,000 57,710 -0.4
12/12/2013
13.70
 38,400 13.43 13.70 13.43 23,000 29,600 -0.3
11/12/2013
13.56
 45,500 13.56 13.56 13.32 3,700 1,980 0.1
10/12/2013
13.56
 52,730 13.56 13.56 13.43 0 300 0.0
09/12/2013
13.56
 89,410 13.29 13.56 13.29 47,810 48,730 0.0
06/12/2013
13.24
 25,450 13.35 13.35 13.16 2,560 0 0.1
05/12/2013
13.27
 20,370 13.35 13.35 13.16 0 3,700 -0.2
04/12/2013
13.27
 15,070 13.35 13.43 13.16 100,500 100,000 0.0
03/12/2013
13.24
 28,030 13.21 13.43 13.16 100,000 100,000 0
02/12/2013
13.21
 44,950 13.16 13.43 13.13 46,764 39,324 0.4
29/11/2013
13.13
 26,780 13.24 13.24 13.13 100,000 100,000 0
28/11/2013
13.24
 43,430 13.27 13.27 13.16 5,120 500 0.2
27/11/2013
13.21
 22,890 13.24 13.24 13.13 763,888 759,088 0.2
26/11/2013
13.16
 43,290 13.16 13.21 13.08 631,300 641,300 -0.5
25/11/2013
13.08
 10,540 13.16 13.24 13.08 3,400 0 0.2
22/11/2013
13.08
 9,820 13.16 13.29 13.08 0 5,120 -0.3
21/11/2013
13.16
 47,340 13.16 13.32 13.16 0 4,800 -0.2
20/11/2013
13.32
 24,110 13.37 13.37 13.21 0 0 0
19/11/2013
13.29
 22,500 13.43 13.43 13.29 4,150 3,400 0.0
18/11/2013
13.43
 36,070 13.29 13.43 13.29 263,500 263,000 0.0
15/11/2013
13.40
 11,760 13.16 13.43 13.16 0 0 0
14/11/2013
13.16
 19,350 13.43 13.43 13.16 6,000 0 0.3
13/11/2013
13.43
 17,380 13.43 13.43 13.27 2,500 4,140 -0.1
12/11/2013
13.43
 30,070 13.43 13.43 13.27 0 0 0
11/11/2013
13.37
 14,710 13.56 13.56 13.37 0 500 0.0
08/11/2013
13.56
 26,790 13.56 13.56 13.43 20,000 26,000 -0.3
07/11/2013
13.56
 31,620 13.56 13.56 13.56 0 2,500 -0.1
06/11/2013
13.56
 34,440 13.56 13.70 13.43 8,380 0 0.4
05/11/2013
13.56
 17,240 13.70 13.70 13.43 2,000 0 0.1
04/11/2013
13.43
 23,670 13.56 13.56 13.43 4,050 0 0.2
01/11/2013
13.43
 31,760 13.43 13.56 13.43 0 0 0
31/10/2013
13.56
 19,040 13.43 13.56 13.32 380 8,380 -0.4
30/10/2013
13.43
 11,260 13.35 13.56 13.35 200,120 202,000 -0.1
29/10/2013
13.43
 25,560 13.43 13.56 13.43 1,190 4,050 -0.1
28/10/2013
13.56
 20,910 13.70 13.70 13.56 510 0 0.0
25/10/2013
13.70
 56,750 13.70 13.70 13.43 700 0 0.0
24/10/2013
13.83
 31,400 13.70 13.83 13.70 100,000 100,500 0.0
23/10/2013
13.83
 32,860 13.70 13.83 13.70 51,320 51,700 0.0
22/10/2013
13.70
 38,550 13.70 13.70 13.56 630 900 0.0
21/10/2013
13.83
 64,510 13.56 13.83 13.43 61,340 51,000 0.5
18/10/2013
13.56
 38,170 13.70 13.70 13.43 30,570 30,000 0.0
17/10/2013
13.70
 39,790 13.70 13.70 13.43 163,390 160,120 0.2
16/10/2013
13.56
 26,570 13.43 13.70 13.43 0 630 0.0
15/10/2013
13.70
 44,200 13.56 13.70 13.43 1,800 11,340 -0.5
14/10/2013
13.70
 19,550 13.56 13.70 13.56 10 570 0.0
11/10/2013
13.83
 30,240 13.83 13.83 13.56 150,610 153,360 -0.1
10/10/2013
13.83
 34,120 13.97 13.97 13.70 0 0 0
09/10/2013
13.97
 23,160 13.97 13.97 13.70 360 0 0.0
08/10/2013
13.97
 56,100 14.23 14.23 13.83 51,180 50,860 0.0
07/10/2013
14.10
 38,190 13.97 14.10 13.83 0 1,590 -0.1
04/10/2013
14.10
 17,320 13.97 14.10 13.83 1,020 0 0.1
03/10/2013
13.97
 141,290 13.97 14.23 13.83 22,690 360 1.2
02/10/2013
13.70
 44,440 13.97 13.97 13.70 200 1,180 -0.1
01/10/2013
13.70
 26,670 13.83 14.10 13.70 22,000 22,000 0
30/09/2013
14.10
 32,840 13.97 14.10 13.83 50,150 51,020 0.0
27/09/2013
14.23
 77,800 14.23 14.23 13.97 6,090 20,690 -0.8
26/09/2013
14.23
 26,910 14.10 14.23 13.97 1,000 700 0.0
25/09/2013
14.10
 79,500 13.97 14.23 13.97 100 1,500 -0.1
24/09/2013
14.23
 124,780 14.10 14.23 13.83 0 150 0.0
23/09/2013
14.10
 76,260 13.97 14.10 13.70 3,080 6,000 -0.1
20/09/2013
13.97
 66,770 13.70 13.97 13.43 0 1,090 -0.1
19/09/2013
13.70
 49,980 13.43 13.70 13.40 180 100 0.0
18/09/2013
13.56
 33,500 13.03 13.56 12.92 72,100 70,000 0.1
17/09/2013
13.13
 14,810 13.03 13.13 12.89 80 3,080 -0.1
16/09/2013
13.03
 17,890 12.92 13.13 12.89 0 0 0
13/09/2013
12.92
 53,490 13.16 13.16 12.86 10,980 0 0.5
12/09/2013
12.92
 36,720 13.03 13.11 12.92 0 2,280 -0.1
11/09/2013
13.13
 32,820 13.21 13.27 13.03 2,640 80 0.1
10/09/2013
13.16
 30,300 12.94 13.16 12.94 10 0 0.0
09/09/2013
13.16
 42,280 13.11 13.24 12.89 30 10,980 -0.5
06/09/2013
13.19
 64,200 13.37 13.40 13.19 162,600 146,600 0.8
05/09/2013
13.27
 53,530 13.03 13.27 13.03 0 2,250 -0.1
04/09/2013
13.29
 20,640 13.56 13.56 13.16 0 100 0.0
03/09/2013
13.29
 29,940 13.40 13.56 13.16 54,940 50,320 0.2
30/08/2013
13.40
 53,710 13.37 13.40 12.97 600 16,000 -0.8
29/08/2013
13.40
 26,920 13.56 13.56 13.32 0 0 0
28/08/2013
13.56
 92,900 13.56 13.56 13.03 1,500 0 0.1
27/08/2013
13.70
 40,000 13.43 13.70 13.43 0 1,540 -0.1
26/08/2013
13.70
 39,070 14.10 14.10 13.43 170,860 163,340 0.4
23/08/2013
13.70
 45,860 14.10 14.10 13.70 400 0 0.0
22/08/2013
14.10
 58,830 14.10 14.23 13.70 0 0 0
21/08/2013
14.10
 79,800 14.50 14.50 13.97 17,460 1,510 0.9
20/08/2013
14.37
 43,970 14.23 14.50 14.10 371,470 365,570 0.3
19/08/2013
13.97
 72,850 13.97 14.37 13.83 0 0 0
16/08/2013
13.70
 202,190 14.50 14.91 13.70 10,080 11,900 -0.1
15/08/2013
13.97
 94,930 14.23 14.50 13.97 140 17,460 -0.9
14/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2013
14.23
 25,850 14.23 14.50 14.23 0 0 0
13/08/2013
14.10
 122,710 14.50 14.63 14.10 6,490 5,900 0.0
12/08/2013
14.50
 103,430 14.23 14.50 13.97 1,000 7,160 -0.3
09/08/2013
13.97
 59,290 13.70 14.10 13.70 0 2,730 -0.1
08/08/2013
13.70
 60,370 14.10 14.23 13.70 0 330 0.0
07/08/2013
14.36
 57,430 14.23 14.36 13.97 630,000 630,100 0.0

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