CTCP Tập đoàn KIDO (kdc)

51.20
-0.10
(-0.19%)
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
(2026-02-11) 		-0.60 -1.16% 4,944,400 -225,800 -11.2
49.70
52.20
51.20
2 tháng
(2026-01-12) 		1.20 2.39% 10,375,300 -7,300 0.0
49.70
52.80
51.20
3 tháng
(2025-12-15) 		0.52 1.02% 15,390,600 140,700 7.6
48.44
52.80
51.20
6 tháng
(2025-09-15) 		-2.02 -3.79% 36,021,600 -2,272,100 -116.9
48.44
53.32
51.20
12 tháng
(2025-03-18) 		-3.29 -6.03% 90,971,700 -3,478,710 -189.2
48.44
57.62
51.20
24 tháng
(2024-03-25) 		-4.51 -8.09% 249,449,200 -14,408,142 -778.4
48.44
60.03
51.20
36 tháng
(2023-03-29) 		-2.05 -3.84% 470,440,500 -18,716,872 -1,046.5
48.44
60.03
51.20
60 tháng
(2021-04-08) 		10.50 25.74% 1,228,810,400 -29,998,225 -1,581.7
39.41
61.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
47.22
 2,784,400 46.19 47.22 45.50 1,000 102,700 -5.4
08/03/2022
46.19
 2,615,300 46.19 46.19 45.76 2,800 400 0.1
07/03/2022
46.19
 2,785,400 46.36 46.36 45.93 200 23,100 -1.2
04/03/2022
46.36
 2,470,800 46.36 46.36 46.01 400 1,700 -0.1
03/03/2022
46.36
 2,442,200 46.27 46.36 46.01 3,300 0 0.2
02/03/2022
46.27
 2,943,600 46.36 46.36 45.67 500 43,900 -2.3
01/03/2022
46.36
 2,048,800 46.36 46.62 45.59 3,400 22,000 -1.0
28/02/2022
46.36
 2,178,000 46.70 46.70 46.19 1,800 116,100 -6.2
25/02/2022
46.70
 2,507,200 47.04 47.04 46.36 11,200 104,800 -5.1
24/02/2022
47.04
 2,253,000 47.22 47.22 46.27 3,120,500 138,200 173.5
23/02/2022
47.22
 2,404,900 46.70 47.22 46.19 800 66,300 -3.6
22/02/2022
46.70
 2,081,800 46.96 46.96 46.01 500 204,000 -11.0
21/02/2022
46.96
 2,481,200 46.96 47.04 46.36 1,800 155,000 -8.3
18/02/2022
46.96
 2,437,200 47.04 47.04 46.36 7,300 200,200 -10.5
17/02/2022
47.04
 2,840,300 46.96 47.04 46.36 2,470,400 245,000 127.3
16/02/2022
46.96
 1,555,300 46.96 47.13 46.36 2,100 84,400 -4.5
15/02/2022
46.96
 2,201,000 46.96 47.13 46.36 0 71,700 -3.9
14/02/2022
46.96
 2,131,900 47.22 47.22 46.19 57,400 169,200 -6.1
11/02/2022
47.22
 2,112,900 46.36 47.22 46.10 500 45,000 -2.4
10/02/2022
46.36
 1,986,900 46.36 46.36 46.10 9,600 9,400 0.0
09/02/2022
46.36
 1,762,000 46.36 46.79 46.10 61,000 63,900 -0.2
08/02/2022
46.36
 2,368,700 46.44 47.04 46.01 100 48,800 -2.6
07/02/2022
46.44
 2,090,800 46.36 46.79 45.93 31,100 116,700 -4.6
28/01/2022
46.36
 1,574,000 46.36 46.36 46.10 36,200 6,000 1.6
27/01/2022
46.36
 1,606,000 46.19 46.36 46.01 224,600 150,000 4.0
26/01/2022
46.19
 2,137,100 46.19 46.36 45.84 0 700 0
25/01/2022
46.19
 2,005,100 46.01 46.27 45.67 0 1,000 -0.1
24/01/2022
46.01
 2,122,300 46.36 46.36 45.67 500 4,800 -0.2
21/01/2022
46.36
 2,082,000 46.10 47.04 44.47 0 72,600 -3.9
20/01/2022
46.10
 2,311,800 45.67 47.22 45.76 0 172,100 -9.3
19/01/2022
45.67
 1,642,000 45.59 45.67 45.16 0 700 -0.0
18/01/2022
45.59
 2,095,000 45.59 45.76 45.16 200 3,600 -0.2
17/01/2022
45.59
 1,148,300 45.84 45.93 45.41 0 0 0
14/01/2022
45.84
 2,047,900 45.67 45.84 44.98 61,700 32,200 1.6
13/01/2022
45.67
 2,275,000 45.67 46.01 44.38 400 27,600 -1.4
12/01/2022
45.67
 1,569,100 45.93 46.27 45.41 0 10,300 -0.6
11/01/2022
45.93
 1,540,600 46.19 46.19 45.50 0 2,300 -0.1
10/01/2022
46.19
 2,293,000 46.19 46.36 45.41 5,400 15,600 0
07/01/2022
46.19
 1,609,000 46.10 46.19 45.50 1,700 6,300 -0.2
06/01/2022
46.10
 1,863,000 46.27 46.27 45.59 0 11,000 -0.6
05/01/2022
46.27
 2,424,000 46.36 46.36 45.84 3,900 21,600 -0.9
04/01/2022
46.36
 2,340,200 46.36 46.53 45.67 3,700 80,900 -4.2
31/12/2021
46.36
 1,665,300 46.36 46.53 45.67 3,000 0 0.2
30/12/2021
46.36
 1,931,900 46.79 46.79 45.50 1,000 5,500 -0.2
29/12/2021
46.79
 2,330,900 46.79 46.79 46.01 100,300 3,600 5.3
28/12/2021
46.79
 1,498,200 46.87 46.87 46.01 1,500 400 0.1
27/12/2021
46.87
 1,610,900 47.04 47.13 46.36 101,900 0 5.6
24/12/2021
47.04
 1,566,500 47.04 47.13 46.36 0 0 0
23/12/2021
47.04
 1,096,300 47.22 47.22 45.93 100,000 0 5.6
22/12/2021
47.22
 1,845,200 47.47 47.56 46.87 1,000 24,000 -1.3
21/12/2021
47.47
 2,501,400 47.65 47.65 47.13 100 1,600 -0.1
20/12/2021
47.65
 3,109,200 47.65 47.99 47.13 101,900 14,000 4.9
17/12/2021
47.65
 1,665,500 47.99 47.99 47.30 100,000 197,800 -5.4
16/12/2021
47.99
 2,278,000 48.07 48.07 47.39 100,000 7,300 5.2
15/12/2021
48.07
 2,116,200 48.16 48.25 47.47 100,300 10,200 5.0
14/12/2021
48.16
 3,251,900 48.07 48.33 46.79 110,600 20,300 5.1
13/12/2021
48.07
 2,874,000 47.65 48.33 47.56 100,800 37,100 9.2
10/12/2021
47.65
 2,812,400 48.59 48.93 47.65 101,400 185,800 -4.7
09/12/2021
48.59
 2,583,000 48.50 48.85 48.07 100,900 4,000 5.5
08/12/2021
48.50
 3,293,900 48.25 48.50 47.47 100,000 59,900 2.4
07/12/2021
48.25
 3,229,900 48.33 48.76 47.56 115,800 127,800 -0.7
06/12/2021
48.33
 2,252,900 48.25 49.11 45.93 102,000 37,200 3.7
03/12/2021
48.25
 1,933,800 48.85 48.93 47.56 105,100 59,300 2.7
02/12/2021
48.85
 2,420,400 49.36 49.36 48.33 150,300 149,800 0.2
01/12/2021
49.36
 2,930,300 49.96 49.96 48.16 201,500 174,900 1.7
30/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/11/2021
49.96
 3,078,700 48.38 51.51 43.87 361,500 4,300 21.5
29/11/2021
48.39
 3,157,300 48.39 48.39 47.22 274,000 470,100 -12.1
26/11/2021
48.39
 3,239,800 47.61 49.40 47.53 334,200 598,000 -16.7
25/11/2021
47.61
 3,518,600 46.83 47.61 46.75 309,700 801,500 -29.6
24/11/2021
46.83
 2,570,200 46.75 46.83 46.36 277,000 255,500 1.3
23/11/2021
46.75
 2,500,300 46.51 47.14 46.44 279,100 333,800 -3.2
22/11/2021
46.51
 2,554,600 46.05 48.23 46.12 247,900 454,700 -12.4
19/11/2021
46.05
 1,983,800 45.27 46.75 45.19 200,500 535,100 -19.5
18/11/2021
45.27
 1,195,300 45.66 45.66 45.03 200,300 20,300 10.6
17/11/2021
45.66
 1,752,800 45.89 45.89 45.19 203,400 80,400 7.3
16/11/2021
45.89
 1,850,500 45.89 45.89 45.11 324,300 35,000 17.1
15/11/2021
45.89
 1,967,300 46.05 46.05 45.42 425,500 200,600 13.5
12/11/2021
46.05
 1,905,600 45.81 46.05 45.34 222,700 130,200 5.5
11/11/2021
45.81
 1,811,200 46.05 46.05 45.42 413,400 208,400 12.4
10/11/2021
46.05
 1,705,100 46.12 46.12 45.58 800,100 160,800 38.2
09/11/2021
46.12
 1,923,200 46.44 46.44 45.34 400,300 435,100 -1.2
08/11/2021
46.44
 1,979,600 46.59 46.59 45.50 500,000 697,900 -10.7
05/11/2021
46.59
 1,885,700 46.12 46.59 45.66 500,000 123,500 23.0
04/11/2021
46.12
 2,048,000 46.67 46.67 45.66 500,000 382,800 9.4
03/11/2021
46.67
 2,035,000 46.59 46.67 45.58 700,000 236,000 28.5
02/11/2021
46.59
 2,521,900 46.83 46.83 45.27 625,200 407,100 13.9
01/11/2021
46.83
 2,405,000 45.19 46.83 45.11 902,630 655,130 14.5
29/10/2021
45.19
 1,134,400 45.19 45.27 45.03 18,800 178,500 -9.2
28/10/2021
45.19
 1,850,100 45.11 45.19 44.80 24,400 17,600 0.4
27/10/2021
45.11
 1,887,700 44.95 45.19 44.49 89,000 7,400 4.7
26/10/2021
44.95
 1,737,000 44.88 44.95 44.49 48,600 0 2.8
25/10/2021
44.88
 1,493,300 44.88 45.03 44.33 4,000 39,000 -2.0
22/10/2021
44.88
 1,091,900 45.19 45.27 44.64 2,700 141,500 -8.0
21/10/2021
45.19
 1,000,300 45.27 45.27 44.72 3,200 2,200 0.1
20/10/2021
45.27
 893,600 45.03 45.27 44.88 0 4,600 -0.3
19/10/2021
45.03
 1,732,400 45.03 45.19 44.25 0 80,100 -4.6
18/10/2021
45.03
 1,161,000 45.27 45.27 44.64 16,800 180,700 -9.4
15/10/2021
45.27
 1,056,400 45.27 45.27 44.80 30,900 125,100 -5.4
14/10/2021
45.27
 2,200,100 45.27 45.27 44.95 64,400 20,000 2.6
13/10/2021
45.27
 1,510,900 45.27 45.27 44.88 6,800 11,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |