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)
23/12/2011
4.85
 233,300 4.75 4.85 4.73 140,370 70,470 1.6
22/12/2011
4.97
 435,000 5.21 5.25 4.97 192,300 298,870 -2.6
21/12/2011
5.21
 188,470 5.25 5.25 5.05 79,830 68,170 0.3
20/12/2011
5.25
 263,980 5.39 5.39 5.15 135,700 158,170 -0.6
19/12/2011
5.35
 196,060 5.39 5.39 5.25 202,020 132,710 1.8
16/12/2011
5.35
 729,410 5.62 5.62 5.35 429,900 486,640 -1.5
15/12/2011
5.62
 246,060 5.62 5.64 5.62 210,050 189,890 0.6
14/12/2011
5.90
 190,840 5.82 5.90 5.62 8,980 38,030 -0.8
13/12/2011
5.90
 200,780 6.06 6.06 5.82 350 47,710 -1.4
12/12/2011
6.06
 189,960 6.06 6.10 5.96 3,000 14,370 -0.3
09/12/2011
6.06
 128,010 6.06 6.12 5.96 30,710 37,270 -0.2
08/12/2011
5.96
 138,460 6.12 6.24 5.96 0 12,870 -0.4
07/12/2011
6.26
 169,530 6.26 6.26 6.10 0 5,350 -0.2
06/12/2011
6.26
 178,650 6.18 6.32 6.14 150,000 156,900 -0.2
05/12/2011
6.32
 164,050 6.26 6.32 6.16 100,000 118,510 -0.6
02/12/2011
6.30
 132,900 6.28 6.30 6.12 100,000 106,100 -0.2
01/12/2011
6.28
 123,610 6.26 6.28 6.10 0 0 0
30/11/2011
6.30
 118,450 6.14 6.30 6.12 0 0 0
29/11/2011
6.30
 116,850 6.10 6.30 6.10 300,000 300,530 0.0
28/11/2011
6.28
 121,310 6.28 6.28 6.06 116,000 149,860 -1.0
25/11/2011
6.28
 109,320 6.30 6.30 6.12 0 9,610 -0.3
24/11/2011
6.26
 134,920 6.32 6.32 6.12 60,730 65,430 -0.1
23/11/2011
6.32
 113,040 6.32 6.36 6.16 49,320 0 1.5
22/11/2011
6.32
 129,180 6.16 6.32 6.14 14,690 1,000 0.4
21/11/2011
6.32
 117,110 6.32 6.32 6.12 0 0 0
18/11/2011
6.32
 127,460 6.36 6.36 6.12 0 24,790 -0.8
17/11/2011
6.36
 153,330 6.26 6.36 6.20 38,050 33,300 0.2
16/11/2011
6.44
 199,580 6.56 6.56 6.28 216,420 207,910 0.3
15/11/2011
6.46
 104,760 6.52 6.52 6.28 9,500 27,320 -0.6
14/11/2011
6.52
 121,870 6.48 6.63 6.32 100,500 150,160 -1.6
11/11/2011
6.63
 120,420 6.50 6.67 6.32 55,600 31,850 0.8
10/11/2011
6.65
 99,240 6.67 6.67 6.50 66,050 690 2.2
09/11/2011
6.58
 97,650 6.58 6.67 6.52 1,600,400 15,020 52.3
08/11/2011
6.67
 106,680 6.77 6.77 6.60 414,000 535,550 -3.9
07/11/2011
6.77
 121,350 6.69 6.77 6.65 5,860 760 0.2
04/11/2011
6.77
 113,690 6.85 6.85 6.71 20,000 24,090 -0.1
03/11/2011
6.83
 113,570 6.83 6.83 6.73 0 0 0
02/11/2011
6.83
 137,690 6.83 6.83 6.73 35,930 39,920 -0.1
01/11/2011
6.83
 120,740 6.83 6.83 6.73 19,160 23,410 -0.1
31/10/2011
6.83
 130,040 6.85 6.85 6.77 35,800 28,690 0.2
28/10/2011
6.85
 142,850 6.87 6.87 6.69 45,100 1,900 1.5
27/10/2011
6.79
 113,980 6.67 6.81 6.67 4,500 0 0.2
26/10/2011
6.77
 105,140 6.81 6.81 6.67 25,350 25,350 0
25/10/2011
6.79
 130,400 6.81 6.81 6.67 37,950 43,950 -0.2
24/10/2011
6.81
 118,190 6.63 6.83 6.63 16,790 0 0.6
21/10/2011
6.79
 136,260 6.85 6.85 6.71 72,250 43,460 1.0
20/10/2011
6.77
 115,870 6.77 6.77 6.63 110 0 0.0
19/10/2011
6.79
 165,680 6.85 6.85 6.67 600 66,630 -2.2
18/10/2011
6.85
 149,380 6.91 6.91 6.71 8,000 0 0.3
17/10/2011
6.87
 156,020 6.67 6.87 6.67 8,990 33,000 -0.8
14/10/2011
6.87
 111,030 6.91 6.91 6.81 6,640 0 0.2
13/10/2011
6.83
 131,800 6.91 6.91 6.73 0 12,620 -0.4
12/10/2011
6.85
 123,060 7.03 7.03 6.77 27,000 27,960 0.0
11/10/2011
6.87
 139,030 7.05 7.05 6.79 20,140 39,360 -0.7
10/10/2011
6.87
 161,300 6.89 7.07 6.87 9,750 33,310 -0.8
07/10/2011
7.07
 139,920 7.09 7.27 7.07 100 11,690 -0.4
06/10/2011
7.25
 128,180 7.07 7.27 7.07 121,200 136,310 -0.5
05/10/2011
7.17
 123,440 7.11 7.21 7.01 135,800 105,000 1.1
04/10/2011
7.07
 159,820 7.07 7.11 7.01 41,140 11,430 1.0
03/10/2011
7.15
 158,700 7.07 7.15 7.05 66,700 45,930 0.7
30/09/2011
7.19
 194,600 7.17 7.21 7.17 198,000 11,180 6.6
29/09/2011
7.21
 159,860 7.05 7.21 7.05 151,500 140 5.4
28/09/2011
7.21
 185,880 7.23 7.23 7.09 41,300 46,980 -0.2
27/09/2011
7.21
 165,700 7.05 7.21 7.05 234,780 24,500 7.4
26/09/2011
7.11
 185,520 7.19 7.19 6.99 45,030 70,340 -0.9
23/09/2011
7.17
 166,290 7.07 7.21 7.07 24,920 0 0.9
22/09/2011
7.17
 199,700 7.03 7.17 6.87 2,320,000 20 80.7
21/09/2011
7.03
 196,750 7.03 7.07 6.97 5,190 20,240 -0.5
20/09/2011
7.03
 158,360 7.03 7.11 6.97 13,980 22,150 -0.3
19/09/2011
7.11
 109,210 7.07 7.11 7.05 0 23,850 -0.8
16/09/2011
7.11
 375,720 7.68 7.68 7.11 153,150 279,460 -4.5
15/09/2011
7.47
 207,350 7.15 7.47 7.11 20,130 91,090 -2.5
14/09/2011
7.47
 158,860 7.72 7.72 7.31 22,450 90,000 -2.5
13/09/2011
7.66
 146,330 7.51 7.68 7.47 31,760 1,250 1.1
12/09/2011
7.68
 133,520 7.72 7.74 7.51 20,370 32,540 -0.5
09/09/2011
7.72
 139,620 7.80 7.80 7.61 46,590 0 1.8
08/09/2011
7.68
 245,020 7.57 7.86 7.55 31,430 5,000 1.0
07/09/2011
7.53
 115,670 7.53 7.53 7.43 12,650 80 0.5
06/09/2011
7.47
 142,950 7.59 7.68 7.47 11,700 500 0.4
05/09/2011
7.68
 113,660 7.86 7.86 7.63 1,810 56,150 -2.1
01/09/2011
7.86
 111,900 7.86 7.94 7.68 20,000 0 0.8
31/08/2011
7.88
 229,450 7.78 7.88 7.57 149,370 64,550 3.3
30/08/2011
7.78
 149,700 7.68 7.78 7.57 74,880 22,400 2.0
29/08/2011
7.57
 208,150 7.66 7.66 7.39 42,180 76,220 -1.2
26/08/2011
7.47
 146,220 7.57 7.57 7.45 31,700 50 1.2
25/08/2011
7.47
 168,900 7.35 7.47 7.17 1,825,000 5,590 65.1
24/08/2011: Cổ tức tiền mặt tỉ lệ: 12%
24/08/2011
7.23
 202,170 7.27 7.27 7.11 25,100 12,250 0.5
23/08/2011
7.03
 161,430 7.03 7.22 7.01 214,030 660 7.9
22/08/2011
7.03
 194,820 6.87 7.03 6.81 55,450 1,280 1.9
19/08/2011
6.70
 171,340 6.50 6.70 6.44 49,200 13,170 1.2
18/08/2011
6.62
 172,690 6.44 6.62 6.37 62,020 2,250 2.0
17/08/2011
6.35
 256,030 6.25 6.35 6.19 100,000 5,000 3.0
16/08/2011
6.11
 326,410 6.05 6.11 5.99 148,220 55,190 2.9
15/08/2011
6.05
 199,920 6.03 6.05 6.01 5,100 150 0.2
12/08/2011
6.03
 156,060 6.01 6.03 5.97 42,900 6,210 1.1
11/08/2011
6.01
 193,090 5.86 6.01 5.80 1,400 16,080 -0.5
10/08/2011
5.97
 196,650 5.96 5.99 5.94 20,200 60,900 -1.2
09/08/2011
5.96
 242,290 5.99 5.99 5.80 20,000 42,550 -0.7
08/08/2011
6.03
 298,710 6.03 6.09 5.99 4,910 76,230 -2.2
05/08/2011
5.97
 315,030 6.03 6.03 5.94 25,000 44,680 -0.6

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