CTCP Tập đoàn KIDO (kdc)

50.20
0
(0%)
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)
14/10/2008
3.92
 112,710 3.74 3.92 3.92 1,320 99,770 0
13/10/2008
3.74
 106,080 3.93 3.93 3.74 10,650 66,610 0
10/10/2008
3.93
 13,100 4.13 4.13 3.93 580 1,500 0
09/10/2008
4.13
 122,860 4.34 4.34 4.13 7,000 82,150 0
08/10/2008
4.34
 9,700 4.56 4.56 4.34 1,640 7,180 0
07/10/2008
4.56
 3,840 4.80 4.80 4.56 1,100 0 0
06/10/2008
4.80
 62,390 5.05 5.05 4.80 2,930 54,290 0
03/10/2008
5.05
 29,080 5.10 5.10 4.90 1,330 21,480 0
02/10/2008
5.10
 53,510 5.10 5.36 5.10 2,290 21,730 0
01/10/2008
5.10
 44,270 5.36 5.41 5.10 1,220 10,390 0
30/09/2008
5.36
 113,780 5.61 5.61 5.36 108,480 28,270 0
29/09/2008
5.61
 120,280 5.76 5.81 5.51 92,390 16,490 0
26/09/2008
5.76
 55,260 5.66 5.91 5.51 30,320 7,220 0
25/09/2008
5.66
 65,420 5.41 5.66 5.51 51,230 16,480 0
24/09/2008
5.41
 31,060 5.66 5.66 5.41 10,700 12,960 0
23/09/2008
5.66
 209,710 5.81 5.81 5.56 62,410 27,950 0
22/09/2008
5.81
 7,030 5.56 5.81 5.81 5,920 3,920 0
19/09/2008
5.56
 122,180 5.31 5.56 5.56 8,920 89,090 0
18/09/2008
5.31
 16,320 5.56 5.56 5.31 6,920 4,500 0
17/09/2008
5.56
 114,530 5.81 5.81 5.56 62,220 77,280 0
16/09/2008
5.81
 150,270 6.11 6.11 5.81 104,090 94,260 0
15/09/2008
6.11
 160,280 5.86 6.11 5.61 320 91,710 0
12/09/2008
5.86
 159,380 6.16 6.16 5.86 102,930 85,870 0
11/09/2008
6.16
 140,820 6.36 6.36 6.06 71,650 90,280 0
10/09/2008
6.36
 164,300 6.21 6.36 6.11 85,500 74,640 0
09/09/2008
6.21
 184,280 6.51 6.51 6.21 17,990 104,020 0
08/09/2008
6.51
 31,320 6.81 6.81 6.51 4,040 25,000 0
05/09/2008
6.81
 116,460 7.16 7.16 6.81 6,710 60,500 0
04/09/2008
7.16
 115,070 7.26 7.31 7.01 13,200 35,050 0
03/09/2008
7.26
 529,730 7.26 7.26 6.91 10,370 366,000 0
29/08/2008
7.26
 15,470 7.61 7.61 7.26 5,200 11,160 0
28/08/2008
7.61
 30,550 8.01 8.01 7.61 5,790 23,500 0
27/08/2008
8.01
 272,140 8.41 8.41 8.01 111,040 147,210 0
26/08/2008
8.41
 327,090 8.11 8.51 8.41 99,110 229,890 0
25/08/2008
8.11
 79,420 7.76 8.11 7.96 62,810 4,080 0
22/08/2008
7.76
 155,520 7.51 7.81 7.61 51,420 1,100 0
21/08/2008
7.51
 180,490 7.16 7.51 6.86 14,600 0 0
20/08/2008
7.16
 174,670 7.16 7.51 6.86 64,230 8,480 0
19/08/2008
7.16
 169,250 6.86 7.16 7.11 83,980 340 0
18/08/2008
6.86
 82,890 6.56 6.86 6.86 18,680 5,200 0
15/08/2008
6.56
 67,020 6.41 6.56 6.56 580 44,990 0
14/08/2008
6.41
 41,110 6.26 6.41 6.41 17,890 4,000 0
13/08/2008
6.26
 130,100 6.11 6.26 6.26 58,410 80,400 0
12/08/2008
6.11
 35,510 5.96 6.11 6.11 9,590 15,200 0
11/08/2008
5.96
 6,350 5.81 5.96 5.96 0 500 0
08/08/2008
5.81
 82,270 5.66 5.81 5.76 7,600 860 0
07/08/2008
5.66
 115,920 5.51 5.66 5.61 36,770 30,250 0
06/08/2008
5.51
 109,890 5.51 5.66 5.36 39,850 6,670 0
05/08/2008
5.51
 13,460 5.66 5.66 5.51 2,550 0 0
04/08/2008
5.66
 11,030 5.81 5.81 5.66 8,150 0 0
01/08/2008
5.81
 25,970 5.96 5.96 5.81 15,580 24,500 0
31/07/2008
5.96
 41,080 6.11 6.11 5.96 20,500 10,000 0
30/07/2008
6.11
 50,380 6.26 6.36 6.11 29,600 0 0
29/07/2008
6.26
 108,310 6.11 6.26 6.21 30,380 22,080 0
28/07/2008
6.11
 192,190 6.01 6.16 5.86 0 73,640 0
25/07/2008
6.01
 20,680 6.16 6.16 6.01 15,300 9,100 0
24/07/2008
6.16
 18,020 6.31 6.31 6.16 13,500 0 0
23/07/2008
6.31
 2,780 6.46 6.46 6.31 930 0 0
22/07/2008: Cổ tức tiền mặt tỉ lệ: 9%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
22/07/2008
6.46
 1,120 6.61 6.61 6.46 500 0 0
21/07/2008
6.61
 93,450 6.82 6.82 6.61 77,480 30,300 0
18/07/2008
6.82
 89,420 7.02 7.02 6.82 64,160 1,020 0
17/07/2008
7.02
 95,540 7.22 7.38 7.02 24,220 52,460 0
16/07/2008
7.22
 210,500 7.02 7.22 6.82 125,810 64,690 0
15/07/2008
7.02
 98,170 6.82 7.02 7.02 80,650 0 0
14/07/2008
6.82
 30,600 6.65 6.82 6.82 11,630 740 0
11/07/2008
6.65
 31,340 6.49 6.65 6.65 8,750 400 0
10/07/2008
6.49
 95,980 6.41 6.57 6.45 60,350 0 0
09/07/2008
6.41
 163,440 6.57 6.57 6.41 62,420 0 0
08/07/2008
6.57
 32,570 6.69 6.69 6.53 400 4,500 0
07/07/2008
6.69
 120,410 6.90 7.10 6.69 115,170 0 0
04/07/2008
6.90
 10,940 6.73 6.90 6.90 2,120 0 0
03/07/2008
6.73
 20,710 6.57 6.73 6.69 8,520 5,000 0
02/07/2008
6.57
 38,040 6.49 6.65 6.49 11,720 1,100 0
01/07/2008
6.49
 60,130 6.33 6.49 6.33 8,410 35,100 0
30/06/2008
6.33
 50,510 6.49 6.65 6.33 11,280 37,240 0
27/06/2008
6.49
 15,150 6.65 6.65 6.49 5,040 10,920 0
26/06/2008
6.65
 126,880 6.49 6.65 6.57 122,550 87,530 0
25/06/2008
6.49
 27,400 6.33 6.49 6.41 2,350 18,480 0
24/06/2008
6.33
 104,330 6.21 6.33 6.21 94,850 94,750 0
23/06/2008
6.21
 17,500 6.37 6.53 6.21 9,630 12,750 0
20/06/2008
6.37
 53,830 6.21 6.37 6.04 44,630 0 0
19/06/2008
6.21
 78,180 6.37 6.37 6.21 77,310 880 0
18/06/2008
6.37
 104,480 6.25 6.37 6.13 96,030 15,000 0
17/06/2008
6.25
 13,330 6.13 6.25 6.25 1,750 0 0
16/06/2008
6.13
 34,870 6.25 6.25 6.13 10,480 9,510 0
13/06/2008
6.25
 55,560 6.37 6.49 6.25 21,600 38,670 0
12/06/2008
6.37
 40,090 6.49 6.49 6.37 37,550 15,490 0
11/06/2008
6.49
 5,420 6.61 6.61 6.49 1,800 400 0
10/06/2008
6.61
 120 6.73 6.73 6.61 0 0 0
09/06/2008
6.73
 1,010 6.86 6.86 6.73 1,000 0 0
06/06/2008
6.86
 470 6.98 6.98 6.86 300 0 0
05/06/2008
6.98
 1,720 7.10 7.10 6.98 1,700 0 0
04/06/2008
7.10
 10,410 7.22 7.22 7.10 10,410 7,010 0
03/06/2008
7.22
 520 7.34 7.34 7.22 400 520 0
02/06/2008
7.34
 340 7.46 7.46 7.34 320 0 0
30/05/2008
7.46
 4,580 7.59 7.59 7.46 4,530 600 0
29/05/2008
7.59
 0 7.59 7.59 7.59 0 0 0
28/05/2008
7.59
 0 7.59 7.59 7.59 0 0 0
27/05/2008
7.59
 0 7.59 7.59 7.59 0 0 0
26/05/2008
7.59
 100 7.71 7.71 7.59 100 0 0

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