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
50.20
51.70
50.20
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.20
52.40
50.20
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.20
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.20
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.20
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.20
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.20
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2013
12.65
 7,170 12.65 12.73 12.44 200,590 180 9.6
11/03/2013
12.65
 23,180 12.57 12.94 12.52 5,950 10,820 -0.2
08/03/2013
12.62
 14,070 12.62 12.65 12.62 163,300 880 7.7
07/03/2013
12.39
 77,290 12.44 12.62 12.39 6,400 67,490 -2.9
06/03/2013
12.65
 9,580 12.52 12.65 12.52 3,020 1,230 0.1
05/03/2013
12.52
 56,050 12.68 12.68 12.41 1,100 30,330 -1.4
04/03/2013
12.68
 63,090 12.81 12.81 12.49 3,200 23,110 -1.0
01/03/2013
12.81
 118,480 12.81 12.86 12.78 17,500 52,020 -1.7
28/02/2013
12.81
 50,360 12.89 12.91 12.70 1,290 23,350 -1.1
27/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
27/02/2013
12.89
 66,600 12.94 12.94 12.54 8,200 35,960 -1.3
26/02/2013
12.68
 217,010 12.91 13.17 12.65 5,420 84,300 -3.9
25/02/2013
12.81
 97,120 12.13 12.81 12.13 102,400 100,300 0.1
22/02/2013
12.01
 111,170 12.01 12.06 11.33 10,500 62,560 -2.3
21/02/2013
11.88
 64,780 11.75 11.88 11.62 420 10,250 -0.5
20/02/2013
11.93
 54,510 11.59 12.01 11.59 110,000 118,500 -0.4
19/02/2013
12.01
 23,420 12.08 12.08 11.88 2,140 7,000 -0.2
18/02/2013
12.01
 36,240 12.13 12.68 11.93 2,340 10,500 -0.4
08/02/2013
11.88
 19,180 11.75 11.88 11.67 510 420 0.0
07/02/2013
11.64
 14,690 11.59 11.64 11.59 0 5,000 -0.2
06/02/2013
11.75
 36,340 11.59 11.77 11.59 38,540 22,140 0.7
05/02/2013
11.67
 19,630 11.51 11.75 11.51 3,330 2,340 0.0
04/02/2013
11.72
 27,440 11.62 11.75 11.57 1,880 510 0.1
01/02/2013
11.75
 28,050 11.77 11.77 11.39 0 0 0
31/01/2013
11.77
 55,590 11.75 11.77 11.41 20,290 21,200 0.0
30/01/2013
11.75
 62,250 11.82 11.82 11.51 32,700 40,120 -0.3
29/01/2013
11.88
 43,110 11.98 11.98 11.70 84,190 96,200 -0.5
28/01/2013
11.95
 25,670 12.13 12.13 11.93 7,440 0 0.3
25/01/2013
11.82
 35,950 11.39 11.88 11.39 142,930 139,040 0.2
24/01/2013
11.57
 24,230 11.59 11.59 11.36 0 3,010 -0.1
23/01/2013
11.44
 23,610 11.18 11.62 11.18 60 110 0.0
22/01/2013
11.41
 30,660 10.97 11.62 10.97 297,740 305,180 -0.3
21/01/2013
11.36
 53,900 12.13 12.13 11.36 2,441,798 2,437,648 0.2
18/01/2013
12.03
 76,280 12.06 12.19 12.03 5,950 0 0.3
17/01/2013
12.21
 120,370 12.37 12.39 11.90 5,500 60 0.3
16/01/2013
12.37
 77,310 12.26 12.37 12.03 15,660 0 0.7
15/01/2013
12.01
 88,890 12.26 12.26 11.62 5,230 8,330 -0.1
14/01/2013
11.51
 138,230 11.05 11.51 10.84 28,480 25,950 0.1
11/01/2013
10.97
 58,490 11.26 11.26 10.84 5,280 5,500 0.0
10/01/2013
10.92
 57,890 10.90 10.92 10.59 267,200 282,860 -0.7
09/01/2013
10.90
 164,260 10.56 11.08 10.46 0 5,230 -0.2
08/01/2013
10.56
 52,880 10.46 10.56 10.33 8,900 8,480 0.0
07/01/2013
10.56
 54,830 10.46 10.56 10.33 440,920 445,280 -0.2
04/01/2013
10.46
 31,860 10.40 10.46 10.20 2,820 0 0.1
03/01/2013
10.40
 28,040 10.33 10.40 10.20 20,000 20,000 0
02/01/2013
10.59
 38,380 10.02 10.59 10.02 0 8,900 -0.4
28/12/2012
10.33
 107,500 10.22 10.33 9.94 3,440 920 0.1
27/12/2012
10.28
 72,330 9.99 10.28 9.81 5,750 2,820 0.1
26/12/2012
10.02
 35,940 10.02 10.02 9.86 740 0 0.0
25/12/2012
10.02
 23,000 10.04 10.07 9.84 0 0 0
24/12/2012
10.04
 15,850 9.81 10.07 9.78 0 3,440 -0.1
21/12/2012
10.07
 97,250 9.86 10.07 9.60 46,100 51,850 -0.2
20/12/2012
10.07
 44,500 10.12 10.12 9.84 10 740 0.0
19/12/2012
10.12
 24,130 9.81 10.12 9.81 41,000 41,000 0
18/12/2012
10.12
 10,290 9.99 10.15 9.94 181,000 181,000 0
17/12/2012
10.15
 13,630 10.02 10.17 10.02 7,320 0 0.3
14/12/2012
10.15
 12,810 10.17 10.17 9.97 312,960 308,500 0.2
13/12/2012
10.15
 35,290 10.07 10.15 9.89 50,000 50,000 0
12/12/2012
10.07
 23,000 10.07 10.20 9.94 52,800 30,000 0.9
11/12/2012
9.94
 45,760 9.94 10.15 9.94 100,000 107,320 -0.3
10/12/2012
10.15
 40,240 10.07 10.17 10.02 32,030 34,460 -0.1
07/12/2012
10.15
 55,720 10.22 10.22 10.07 21,470 20,000 0.1
06/12/2012
10.22
 46,950 10.28 10.28 10.07 11,950 22,800 -0.4
05/12/2012
10.22
 53,520 10.33 10.33 10.12 37,970 0 1.6
04/12/2012
10.12
 40,910 10.25 10.28 10.07 3,650 2,030 0.1
03/12/2012
10.12
 59,930 10.28 10.28 10.12 24,660 1,470 0.9
30/11/2012
10.20
 52,140 10.33 10.33 10.04 55,000 41,950 0.6
29/11/2012
10.33
 57,940 10.09 10.38 10.07 0 37,970 -1.5
28/11/2012
10.33
 92,260 10.20 10.48 10.07 858,880 821,590 1.5
27/11/2012
10.07
 59,630 10.07 10.28 10.07 166,700 24,660 6.0
26/11/2012
10.33
 117,550 10.40 10.40 9.97 36,310 25,000 0.5
23/11/2012
10.30
 209,450 10.30 10.35 9.97 208,310 61,500 6.2
22/11/2012
10.46
 169,840 10.33 10.46 10.04 25,480 60,940 -1.4
21/11/2012
10.56
 668,970 10.59 10.97 9.94 1,249,852 618,952 26.9
20/11/2012
10.46
 400,670 10.04 10.46 9.97 964,190 422,510 21.9
19/11/2012
9.97
 363,920 9.55 10.02 9.53 458,150 353,810 4.0
16/11/2012
9.63
 101,900 9.32 9.63 9.29 220,790 5,480 8.1
15/11/2012
9.32
 121,710 9.37 9.37 9.19 435,040 210,300 8.3
14/11/2012
9.17
 99,520 9.04 9.37 9.04 327,400 150,500 6.4
13/11/2012
9.14
 75,940 8.91 9.14 8.91 219,020 109,220 3.8
12/11/2012
9.04
 279,490 8.93 9.50 8.93 453,480 387,930 2.4
09/11/2012
9.11
 390,400 9.09 9.11 9.06 420,910 210,560 7.4
08/11/2012
8.70
 245,690 8.39 8.70 8.39 72,160 101,940 -1.0
07/11/2012
8.29
 77,870 8.21 8.34 8.21 286,320 294,290 -0.3
06/11/2012
8.24
 120,160 8.26 8.34 8.24 104,450 55,480 1.6
05/11/2012
8.34
 159,720 8.31 8.34 8.26 225,800 556,910 -10.6
02/11/2012
8.31
 114,090 8.00 8.34 7.90 58,250 4,640 1.7
01/11/2012
8.26
 70,930 8.52 8.52 8.16 36,240 2,920 1.1
31/10/2012
8.24
 98,980 8.26 8.31 8.06 4,770 42,570 -1.2
30/10/2012
8.36
 73,750 8.52 8.52 8.36 92,300 60,020 1.1
29/10/2012
8.39
 200,650 8.29 8.49 8.26 140,600 134,260 0.2
26/10/2012
8.39
 255,040 8.16 8.39 8.16 161,060 192,000 -1.0
25/10/2012
8.39
 276,970 8.26 8.42 8.26 173,920 248,190 -2.4
24/10/2012
8.42
 110,060 8.52 8.52 8.34 67,950 99,130 -1.0
23/10/2012
8.52
 85,780 8.78 8.78 8.16 59,670 51,420 0.3
22/10/2012
8.44
 423,360 8.65 8.65 8.39 350,360 391,000 -1.3
19/10/2012
8.78
 259,690 8.93 8.96 8.57 229,210 213,660 0.6
18/10/2012
8.57
 105,520 8.47 8.60 8.47 72,530 55,700 0.6
17/10/2012
8.47
 510,170 8.47 8.52 8.39 469,600 409,680 2.0
16/10/2012
8.52
 129,260 8.31 8.52 8.29 282,190 256,850 0.8
15/10/2012
8.29
 98,480 8.29 8.31 8.26 273,080 204,580 2.2

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