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)
24/05/2012
8.16
 55,590 8.14 8.18 7.93 1,850 100 0.1
23/05/2012
8.18
 34,450 7.93 8.35 7.93 1,000 940 0.0
22/05/2012
8.24
 87,160 8.22 8.24 8.10 94,000 85,570 0.3
21/05/2012
8.22
 329,060 8.24 8.43 8.22 8,120 300,210 -11.5
18/05/2012
8.64
 66,390 8.64 8.89 8.64 3,420 55,300 -2.2
17/05/2012
9.08
 124,920 9.10 9.10 8.66 7,200 83,500 -3.3
16/05/2012
9.10
 284,830 9.12 9.12 8.68 60,530 233,100 -7.3
15/05/2012
9.12
 40,060 9.14 9.18 9.12 0 33,250 -1.5
14/05/2012
9.60
 57,650 9.75 9.75 9.41 2,480 210 0.1
11/05/2012
9.75
 77,590 9.77 9.77 9.60 15,100 0 0.7
10/05/2012
9.75
 72,910 9.58 9.75 9.58 3,480 22,710 -0.9
09/05/2012
9.79
 169,530 9.79 9.81 9.35 64,500 106,290 -1.9
08/05/2012
9.79
 112,910 9.81 9.81 9.70 7,480 9,850 -0.1
07/05/2012
10.00
 111,500 10.25 10.25 9.91 30,990 31,820 0.0
04/05/2012
9.91
 102,500 9.72 10.02 9.72 65,270 11,060 2.6
03/05/2012
9.81
 113,340 9.39 9.85 9.18 38,890 15,080 1.1
02/05/2012
9.39
 79,940 9.37 9.39 9.29 42,270 200 1.9
27/04/2012
9.29
 115,150 8.97 9.29 8.79 400 10,000 -0.4
26/04/2012
8.95
 71,240 8.76 8.97 8.76 163,720 5,890 6.8
25/04/2012
8.97
 66,620 8.97 9.06 8.87 3,050 200 0.1
24/04/2012
8.85
 181,870 8.76 8.85 8.39 2,252,620 2,143,620 4.6
23/04/2012
8.76
 121,160 8.87 8.87 8.66 36,970 19,070 0.8
20/04/2012
8.76
 127,980 8.95 8.95 8.45 2,300 44,030 -1.7
19/04/2012
8.87
 161,700 8.85 8.97 8.76 24,000 49,750 -1.1
18/04/2012
9.06
 130,180 9.18 9.22 8.95 12,720 17,220 -0.2
17/04/2012
9.18
 477,560 8.79 9.18 8.72 388,740 154,270 10.1
16/04/2012
8.79
 116,170 8.76 8.79 8.66 11,040 35,300 -1.0
13/04/2012
8.76
 132,830 8.93 8.93 8.68 20,800 27,350 -0.3
12/04/2012
8.76
 218,090 8.72 8.76 8.70 12,070 80,800 -2.9
11/04/2012
8.72
 155,250 9.06 9.06 8.66 16,900 48,210 -1.3
10/04/2012
8.68
 112,050 8.51 8.68 8.51 1,550 19,000 -0.7
09/04/2012
8.66
 90,630 8.56 8.66 8.47 4,450 16,430 -0.5
06/04/2012
8.56
 90,990 8.76 8.76 8.45 14,900 7,400 0.3
05/04/2012
8.45
 102,030 8.35 8.45 8.24 2,100 1,170 0.0
04/04/2012
8.35
 91,560 8.39 8.39 8.28 102,900 101,610 0.1
03/04/2012
8.35
 84,570 8.16 8.35 8.16 1,000 6,000 -0.2
30/03/2012
8.26
 94,820 8.28 8.28 8.01 28,840 5,520 0.9
29/03/2012
7.97
 91,370 8.35 8.35 7.97 10,000 500 0.4
28/03/2012
8.35
 72,450 8.35 8.35 8.20 1,200 0 0.0
27/03/2012
8.35
 68,930 8.24 8.39 8.24 83,470 15,390 2.7
26/03/2012
8.39
 171,610 8.24 8.39 8.24 106,700 81,150 1.0
23/03/2012
8.39
 188,960 8.43 8.43 8.28 103,360 144,960 -1.7
22/03/2012
8.41
 93,570 8.22 8.45 8.22 350 14,360 -0.6
21/03/2012
8.41
 264,590 8.53 8.53 8.26 175,180 291,930 -4.7
20/03/2012
8.39
 90,410 8.39 8.41 8.35 148,630 100,000 2.0
19/03/2012
8.39
 68,760 8.24 8.43 8.24 21,250 19,410 0.1
16/03/2012
8.43
 223,150 8.43 8.43 8.05 192,680 5,560 7.5
15/03/2012
8.03
 142,160 7.70 8.03 7.60 71,840 3,150 2.6
14/03/2012
7.70
 151,520 7.51 7.70 7.43 215,470 38,840 6.5
13/03/2012
7.60
 89,120 7.32 7.60 7.32 11,680 37,310 -0.9
12/03/2012
7.51
 122,930 7.47 7.51 7.30 8,950 15,610 -0.2
09/03/2012
7.66
 66,470 7.68 7.70 7.51 18,700 0 0.7
08/03/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/03/2012
7.64
 180,140 7.80 7.80 7.62 140,890 65,920 2.7
07/03/2012
7.55
 187,660 7.49 7.55 7.27 291,520 66,110 8.3
06/03/2012
7.49
 150,500 7.57 7.68 7.47 135,600 109,650 1.0
05/03/2012
7.51
 130,850 7.37 7.51 7.33 209,930 40,290 6.2
02/03/2012
7.17
 207,730 7.07 7.27 7.07 1,930 100,450 -3.5
01/03/2012
7.19
 106,480 7.19 7.19 6.97 10,850 0 0.4
29/02/2012
7.19
 156,920 7.47 7.47 7.19 54,810 130,330 -2.7
28/02/2012
7.55
 161,100 7.57 7.63 7.39 28,500 28,230 0.0
27/02/2012
7.57
 259,540 7.47 7.57 7.31 268,980 51,150 8.1
24/02/2012
7.47
 247,440 7.41 7.47 7.39 443,510 228,510 7.9
23/02/2012
7.15
 172,640 7.07 7.15 6.99 36,740 55,750 -0.7
22/02/2012
7.07
 128,540 6.67 7.07 6.67 25,540 16,620 0.3
21/02/2012
6.87
 94,680 6.87 7.07 6.79 268,920 262,490 0.2
20/02/2012
6.87
 93,810 6.67 6.87 6.67 264,000 249,000 0.5
17/02/2012
6.67
 124,760 6.54 6.71 6.48 12,500 0 0.4
16/02/2012
6.54
 104,400 6.36 6.54 6.36 40,470 620 1.3
15/02/2012
6.54
 89,100 6.56 6.56 6.46 23,080 0 0.7
14/02/2012
6.56
 106,560 6.46 6.56 6.28 66,220 17,920 1.5
13/02/2012
6.38
 98,450 6.46 6.46 6.30 46,100 39,980 0.2
10/02/2012
6.46
 121,070 6.50 6.50 6.34 392,700 350,000 1.4
09/02/2012
6.48
 124,750 6.48 6.54 6.38 50,960 3,120 1.5
08/02/2012
6.48
 104,170 6.46 6.56 6.36 527,000 332,000 6.2
07/02/2012
6.46
 105,390 6.46 6.56 6.30 21,360 25,690 -0.1
06/02/2012
6.56
 77,640 6.34 6.65 6.34 270,990 297,350 -0.8
03/02/2012
6.65
 215,200 6.46 6.65 6.38 446,560 349,940 3.1
02/02/2012
6.34
 245,930 6.16 6.34 6.14 228,640 263,050 -1.1
01/02/2012
6.10
 233,810 5.86 6.14 5.86 225,150 148,000 2.3
31/01/2012
6.16
 154,510 6.20 6.20 6.02 110,230 32,340 2.4
30/01/2012
5.96
 100,870 5.86 5.96 5.78 137,300 119,740 0.5
20/01/2012
5.72
 65,390 5.59 5.72 5.55 1,008,387 985,757 0.6
19/01/2012
5.45
 180,890 5.27 5.49 5.27 103,110 98,250 0.1
18/01/2012
5.25
 235,500 5.25 5.33 5.17 38,000 110,460 -1.9
17/01/2012
5.17
 131,300 5.01 5.25 5.01 193,750 110,450 2.1
16/01/2012
5.01
 60,950 4.85 5.01 4.85 5,500 4,360 0.0
13/01/2012
4.99
 112,750 4.85 5.01 4.83 45,510 65,000 -0.5
12/01/2012
5.01
 130,840 5.01 5.03 4.83 20,000 100,000 -2.0
11/01/2012
5.05
 78,980 5.15 5.15 5.01 11,000 15,950 -0.1
10/01/2012
5.05
 163,250 5.03 5.05 4.95 102,010 74,590 0.7
09/01/2012
5.03
 74,960 5.07 5.07 4.83 650 70 0.0
06/01/2012
5.07
 79,030 5.15 5.23 5.05 5,050 9,080 -0.1
05/01/2012
5.27
 56,480 5.33 5.33 5.07 1,000 870 0.0
04/01/2012
5.33
 90,210 5.43 5.43 5.23 1,010 35,450 -0.9
03/01/2012
5.41
 76,310 5.45 5.45 5.39 0 380 0.0
30/12/2011
5.25
 134,320 5.25 5.27 5.09 275,000 12,010 6.8
29/12/2011
5.07
 139,570 4.95 5.07 4.91 36,000 0 0.9
28/12/2011
4.85
 48,900 4.79 4.85 4.75 2,960 0 0.1
27/12/2011
4.79
 161,620 4.83 4.83 4.67 51,920 0 1.2
26/12/2011
4.83
 177,300 4.85 4.85 4.67 41,030 13,390 0.6

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