CTCP Tập đoàn KIDO (kdc)

52.10
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
(2025-11-05) 		-0.10 -0.19% 5,280,000 -51,900 -2.7
51.30
52.90
52.10
2 tháng
(2025-10-06) 		-0.80 -1.52% 10,032,800 5,700 0.2
51.10
54.50
52.10
3 tháng
(2025-09-08) 		-2.40 -4.41% 21,074,500 -2,457,400 -127.1
50.50
54.60
52.10
6 tháng
(2025-06-09) 		-1 -1.89% 50,062,900 -3,255,521 -175.6
50.50
59
52.10
12 tháng
(2024-12-10) 		-0.40 -0.76% 99,415,900 -5,332,036 -290.4
50.50
59.60
52.10
24 tháng
(2023-12-18) 		-4.24 -7.54% 282,198,600 -14,676,245 -794.4
49.71
61.47
52.10
36 tháng
(2022-12-21) 		-3.62 -6.50% 531,670,000 -24,371,869 -1,386.3
47.45
61.47
52.10
60 tháng
(2020-12-31) 		22.73 77.63% 1,285,440,770 -32,787,995 -1,716.0
29.27
62.68
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
48.18
 2,366,000 48.26 48.26 47.15 0 20,900 -1.3
12/07/2021
48.26
 1,040,100 48.26 48.42 46.52 3,500 77,300 -4.4
09/07/2021
48.26
 1,686,200 48.66 49.05 47.87 14,300 69,300 -3.4
08/07/2021
48.66
 1,669,500 48.42 49.05 45.97 6,300 108,100 -6.2
07/07/2021
48.42
 1,704,800 48.26 48.66 47.79 42,400 113,900 -4.4
06/07/2021
48.26
 1,523,900 48.74 48.74 48.02 0 54,300 -3.3
05/07/2021
48.74
 1,728,000 48.90 48.90 47.95 500 87,600 -1.8
02/07/2021
48.90
 1,769,900 49.05 49.05 48.26 900 241,700 -14.8
01/07/2021
49.05
 1,637,000 48.90 49.05 48.26 37,400 140,100 -6.3
30/06/2021
48.90
 1,479,000 48.74 48.97 47.79 0 14,800 -0.9
29/06/2021
48.74
 1,194,000 48.66 48.97 48.10 164,400 34,700 7.9
28/06/2021
48.66
 1,164,400 47.87 50.24 48.26 372,300 13,800 22.2
25/06/2021
47.87
 1,677,000 47.87 48.26 47.31 800 24,000 -1.4
24/06/2021
47.87
 1,107,300 47.79 48.90 47.31 4,200 32,700 -1.7
23/06/2021
47.79
 918,000 47.63 47.95 47.23 26,200 5,400 1.3
22/06/2021
47.63
 1,638,500 47.39 48.26 46.76 400 31,800 -1.9
21/06/2021
47.39
 1,920,700 47.47 47.47 46.68 23,600 22,400 0.1
18/06/2021
47.47
 1,320,000 47.39 47.47 46.36 6,400 3,300 0.2
17/06/2021
47.39
 1,571,000 47.39 47.47 45.26 159,200 13,200 8.7
16/06/2021
47.39
 980,800 47.39 47.79 46.84 700 2,502,300 -141.0
15/06/2021
47.39
 3,458,100 46.60 47.87 46.84 9,800 5,429,700 -307.9
14/06/2021
46.60
 2,795,000 46.05 46.68 45.81 41,200 2,611,300 -149.1
11/06/2021
46.05
 1,315,300 45.97 46.36 45.33 200 14,800 -0.8
10/06/2021
45.97
 1,186,000 46.13 46.36 45.10 8,600 15,500 -0.4
09/06/2021
46.13
 1,348,900 46.13 46.44 45.57 100 200 -0.0
08/06/2021
46.13
 1,420,000 46.36 46.36 45.33 100 13,800 -0.8
07/06/2021
46.36
 1,791,000 46.28 47.00 45.33 800 5,500 -0.3
04/06/2021
46.28
 1,460,500 45.49 46.28 44.86 66,000 0 3.8
03/06/2021
45.49
 1,309,100 45.10 45.89 44.31 3,100 13,600 -0.6
02/06/2021
45.10
 1,132,600 43.75 45.10 43.28 2,000 12,600 -0.6
01/06/2021
43.75
 919,900 44.70 44.70 41.93 0 500 -0.0
31/05/2021
44.70
 1,078,300 44.78 44.78 43.52 300 0 0.0
28/05/2021
44.78
 1,127,100 44.94 44.94 43.52 16,800 7,100 0.5
27/05/2021
44.94
 1,007,500 45.10 45.10 42.72 100,800 3,400 5.5
26/05/2021
45.10
 1,501,000 44.94 45.57 41.93 21,500 268,700 -13.8
25/05/2021
44.94
 1,402,400 43.28 45.49 43.36 38,900 24,000 0.8
24/05/2021
43.28
 2,402,200 40.51 43.28 40.03 138,400 4,500 7.1
21/05/2021
40.51
 1,095,100 40.43 40.51 40.03 42,200 24,000 0.9
20/05/2021
40.43
 1,279,400 40.35 40.51 39.80 100 102,200 -5.2
19/05/2021
40.35
 1,345,000 40.35 40.59 39.80 0 182,800 -9.3
18/05/2021
40.35
 1,100,100 40.35 40.43 39.72 0 0 0
17/05/2021
40.35
 1,429,000 40.43 40.67 39.20 0 34,100 -1.7
14/05/2021
40.43
 1,181,300 40.51 40.51 39.95 100 8,200 -0.4
13/05/2021
40.51
 1,235,300 40.51 40.67 40.03 200 6,300 -0.3
12/05/2021
40.51
 990,400 40.43 40.59 39.95 200 3,900 -0.2
11/05/2021
40.43
 1,286,900 40.43 40.43 39.64 14,600 4,900 0.5
10/05/2021
40.43
 1,010,200 40.35 40.98 40.03 800 4,400 -0.2
07/05/2021
40.35
 1,660,000 40.51 40.51 39.95 5,600 12,000 -0.3
06/05/2021
40.51
 984,700 40.51 40.90 39.72 8,000 74,500 -3.4
05/05/2021
40.51
 1,359,700 40.43 40.67 40.19 33,000 123,500 -4.6
04/05/2021
40.43
 736,300 40.51 40.59 39.72 0 22,700 -1.2
29/04/2021
40.51
 1,395,800 40.35 40.59 39.64 0 200 -0.0
28/04/2021
40.35
 1,350,200 40.51 40.67 39.64 0 13,900 -0.7
27/04/2021
40.51
 1,137,300 40.83 40.83 39.88 100 3,100 -0.2
26/04/2021
40.83
 937,700 40.98 41.06 40.35 0 1,800 -0.1
23/04/2021
40.98
 1,444,800 40.67 41.14 38.77 4,000 4,600 -0.0
22/04/2021
40.67
 770,600 41.14 41.14 39.80 800 1,000 -0.0
20/04/2021
41.14
 1,577,100 41.22 41.38 39.95 2,800 2,200 0.0
19/04/2021
41.22
 1,144,400 41.30 41.54 40.51 2,200 200 0.1
16/04/2021
41.30
 996,600 41.38 41.54 38.49 0 0 0
15/04/2021
41.38
 863,500 41.62 41.85 40.90 1,200 0 0.1
14/04/2021
41.62
 1,246,800 41.54 41.62 40.59 500 140,100 -7.2
13/04/2021
41.54
 1,255,400 41.70 41.77 40.75 1,200 157,200 -8.1
12/04/2021
41.70
 1,400,900 41.77 41.85 38.93 2,000 61,200 -3.1
09/04/2021
41.77
 1,203,000 41.77 41.93 41.14 5,800 21,200 -0.8
08/04/2021
41.77
 673,900 41.85 42.09 41.14 800 7,200 -0.3
07/04/2021
41.85
 969,900 41.85 42.25 41.14 0 8,800 -0.5
06/04/2021
41.85
 768,400 41.77 41.93 41.46 0 19,700 -1.0
05/04/2021
41.77
 744,600 41.77 41.93 41.54 1,300 20,400 -1.0
02/04/2021
41.77
 1,117,400 41.54 42.64 41.14 21,300 30,200 -0.5
01/04/2021
41.54
 906,900 41.54 41.70 40.43 0 243,600 -12.5
31/03/2021
41.54
 970,500 41.93 42.01 40.83 200 360,100 -18.8
30/03/2021
41.93
 1,222,000 41.93 42.64 41.70 11,400 51,000 -2.1
29/03/2021
41.93
 2,477,900 40.51 42.33 39.95 89,000 17,500 3.8
26/03/2021
40.51
 1,807,100 40.35 40.51 37.54 1,200 634,300 -31.2
25/03/2021
40.35
 1,571,800 40.67 40.90 39.24 0 746,900 -37.4
24/03/2021
40.67
 973,500 40.98 40.98 39.16 3,100 8,100 -0.3
23/03/2021
40.98
 1,082,600 41.14 41.14 40.35 27,700 13,000 0.8
22/03/2021
41.14
 2,116,500 40.03 41.46 39.80 67,600 74,800 -0.3
19/03/2021
40.03
 819,200 39.95 40.11 39.64 7,000 5,100 0.1
18/03/2021
39.95
 1,046,700 39.95 40.19 39.72 700 700 -0.0
17/03/2021
39.95
 1,360,700 40.19 40.27 39.64 500 26,800 -1.3
16/03/2021
40.19
 1,097,500 40.27 40.35 39.56 1,200 7,000 -0.3
15/03/2021
40.27
 1,316,600 40.35 40.59 39.64 1,000 11,700 -0.5
12/03/2021
40.35
 1,266,800 40.27 40.35 39.08 2,400 49,200 -2.4
11/03/2021
40.27
 1,489,600 40.19 40.35 39.72 700 44,900 -2.2
10/03/2021
40.19
 1,317,200 40.11 40.27 39.64 1,200 12,300 -0.6
09/03/2021
40.11
 1,131,400 40.35 40.35 39.72 300 8,200 -0.4
08/03/2021
40.35
 2,666,700 38.81 40.43 39.56 55,900 136,900 -4.1
05/03/2021
38.81
 1,495,000 38.77 38.81 37.98 100 24,200 -1.2
04/03/2021
38.77
 776,600 38.69 39.01 37.34 2,500 10,200 -0.4
03/03/2021
38.69
 759,100 38.69 38.77 36.00 6,700 4,300 0.1
02/03/2021
38.69
 1,086,600 38.53 39.56 38.37 9,500 21,400 -0.6
01/03/2021
38.53
 1,428,300 38.14 38.65 38.21 104,300 14,800 4.4
26/02/2021
38.14
 782,300 37.98 38.33 37.19 15,200 12,700 0.1
25/02/2021
37.98
 898,900 37.98 38.61 37.26 600 42,200 -2.0
24/02/2021
37.98
 959,800 38.29 38.61 36.99 4,800 54,300 -2.4
23/02/2021
38.29
 850,800 38.21 39.04 37.90 1,900 42,000 -2.0
22/02/2021
38.21
 1,504,700 36.00 38.49 36.91 61,000 21,700 1.9
19/02/2021
36.00
 615,800 35.45 36.00 34.97 22,200 80,200 -2.6

Chính sách bảo mật | Điều khoản sử dụng |