CTCP Tập đoàn KIDO (kdc)

49.90
-1.10
(-2.16%)
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
(2026-05-13) 		3.20 6.69% 16,471,500 -4,240,199 0
47.80
51.20
49.90
2 tháng
(2026-04-13) 		2.30 4.72% 30,188,600 -4,564,967 0
41.60
51.20
49.90
3 tháng
(2026-03-16) 		0.20 0.39% 34,151,800 -5,147,012 -27.0
41.60
51.20
49.90
6 tháng
(2025-12-15) 		0.22 0.43% 49,698,800 -5,009,612 -19.5
41.60
52.80
49.90
12 tháng
(2025-06-17) 		-0.76 -1.47% 98,708,500 -8,253,533 -194.4
41.60
57.62
49.90
24 tháng
(2024-06-24) 		-4.98 -8.90% 233,873,600 -18,308,323 -729.1
41.60
58.21
49.90
36 tháng
(2023-06-28) 		-3.84 -7% 444,157,300 -22,810,357 -1,007.1
41.60
60.03
49.90
60 tháng
(2021-07-08) 		3.48 7.32% 1,179,038,000 -23,784,137 -969.4
41.60
61.22
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
46.75
 2,191,500 47.13 47.13 46.51 0 107,800 -6.5
16/08/2021
47.13
 2,278,400 47.36 47.83 46.36 0 51,000 -3.1
13/08/2021
47.36
 2,664,900 47.52 47.52 45.82 0 31,700 -1.6
12/08/2021
47.52
 1,921,700 46.98 47.52 45.82 2,000 89,710 -5.3
11/08/2021
46.98
 2,724,600 47.21 47.21 45.51 29,600 403,900 -22.4
10/08/2021
47.21
 2,528,400 47.52 47.52 46.51 1,000 338,800 -20.4
09/08/2021
47.52
 2,080,300 47.83 47.83 47.13 40,300 129,500 -5.5
06/08/2021
47.83
 2,116,800 47.75 47.91 47.13 14,200 100,500 -5.3
05/08/2021
47.75
 1,671,500 47.83 47.83 47.13 2,400 52,500 -3.1
04/08/2021
47.83
 1,735,700 47.91 48.21 47.13 0 10,300 -0.6
03/08/2021
47.91
 2,195,600 48.06 48.52 47.60 0 61,300 -3.8
02/08/2021
48.06
 2,245,800 48.21 48.52 47.52 0 45,700 -2.8
30/07/2021
48.21
 1,757,500 48.14 49.06 47.91 15,700 162,100 -9.1
29/07/2021
48.14
 2,329,000 47.91 49.45 47.91 43,400 254,600 -13.2
28/07/2021
47.91
 2,325,400 47.06 50.07 46.75 50,300 549,800 -30.8
27/07/2021
47.06
 2,659,900 47.29 47.29 46.75 5,900 177,300 -10.4
26/07/2021
47.29
 1,967,100 47.13 47.29 46.75 69,200 93,600 -1.5
23/07/2021
47.13
 1,509,500 47.13 47.13 46.75 45,200 52,900 -0.5
22/07/2021
47.13
 2,400,200 47.13 47.13 46.82 71,200 177,600 -6.5
21/07/2021
47.13
 2,047,900 47.13 47.29 46.90 0 45,900 -2.8
20/07/2021
47.13
 2,171,500 47.13 47.29 46.75 137,600 181,200 -2.7
19/07/2021
47.13
 1,855,000 47.13 47.52 46.36 63,700 70,400 -0.4
16/07/2021
47.13
 1,975,000 47.13 47.52 46.59 300 6,300 -0.4
15/07/2021
47.13
 1,055,000 46.98 47.13 46.44 100 2,000 -0.1
14/07/2021
46.98
 1,791,000 47.06 47.83 46.36 15,600 70,900 -3.4
13/07/2021
47.06
 2,366,000 47.13 47.13 46.05 0 20,900 -1.3
12/07/2021
47.13
 1,040,100 47.13 47.29 45.43 3,500 77,300 -4.4
09/07/2021
47.13
 1,686,200 47.52 47.91 46.75 14,300 69,300 -3.4
08/07/2021
47.52
 1,669,500 47.29 47.91 44.89 6,300 108,100 -6.2
07/07/2021
47.29
 1,704,800 47.13 47.52 46.67 42,400 113,900 -4.4
06/07/2021
47.13
 1,523,900 47.60 47.60 46.90 0 54,300 -3.3
05/07/2021
47.60
 1,728,000 47.75 47.75 46.82 500 87,600 -1.8
02/07/2021
47.75
 1,769,900 47.91 47.91 47.13 900 241,700 -14.8
01/07/2021
47.91
 1,637,000 47.75 47.91 47.13 37,400 140,100 -6.3
30/06/2021
47.75
 1,479,000 47.60 47.83 46.67 0 14,800 -0.9
29/06/2021
47.60
 1,194,000 47.52 47.83 46.98 164,400 34,700 7.9
28/06/2021
47.52
 1,164,400 46.75 49.06 47.13 372,300 13,800 22.2
25/06/2021
46.75
 1,677,000 46.75 47.13 46.21 800 24,000 -1.4
24/06/2021
46.75
 1,107,300 46.67 47.75 46.21 4,200 32,700 -1.7
23/06/2021
46.67
 918,000 46.51 46.82 46.13 26,200 5,400 1.3
22/06/2021
46.51
 1,638,500 46.28 47.13 45.66 400 31,800 -1.9
21/06/2021
46.28
 1,920,700 46.36 46.36 45.59 23,600 22,400 0.1
18/06/2021
46.36
 1,320,000 46.28 46.36 45.28 6,400 3,300 0.2
17/06/2021
46.28
 1,571,000 46.28 46.36 44.20 159,200 13,200 8.7
16/06/2021
46.28
 980,800 46.28 46.67 45.74 700 2,502,300 -141.0
15/06/2021
46.28
 3,458,100 45.51 46.75 45.74 9,800 5,429,700 -307.9
14/06/2021
45.51
 2,795,000 44.97 45.59 44.74 41,200 2,611,300 -149.1
11/06/2021
44.97
 1,315,300 44.89 45.28 44.27 200 14,800 -0.8
10/06/2021
44.89
 1,186,000 45.05 45.28 44.04 8,600 15,500 -0.4
09/06/2021
45.05
 1,348,900 45.05 45.36 44.51 100 200 -0.0
08/06/2021
45.05
 1,420,000 45.28 45.28 44.27 100 13,800 -0.8
07/06/2021
45.28
 1,791,000 45.20 45.90 44.27 800 5,500 -0.3
04/06/2021
45.20
 1,460,500 44.43 45.20 43.81 66,000 0 3.8
03/06/2021
44.43
 1,309,100 44.04 44.81 43.27 3,100 13,600 -0.6
02/06/2021
44.04
 1,132,600 42.73 44.04 42.27 2,000 12,600 -0.6
01/06/2021
42.73
 919,900 43.66 43.66 40.95 0 500 -0.0
31/05/2021
43.66
 1,078,300 43.73 43.73 42.50 300 0 0.0
28/05/2021
43.73
 1,127,100 43.89 43.89 42.50 16,800 7,100 0.5
27/05/2021
43.89
 1,007,500 44.04 44.04 41.72 100,800 3,400 5.5
26/05/2021
44.04
 1,501,000 43.89 44.51 40.95 21,500 268,700 -13.8
25/05/2021
43.89
 1,402,400 42.27 44.43 42.34 38,900 24,000 0.8
24/05/2021
42.27
 2,402,200 39.56 42.27 39.10 138,400 4,500 7.1
21/05/2021
39.56
 1,095,100 39.48 39.56 39.10 42,200 24,000 0.9
20/05/2021
39.48
 1,279,400 39.41 39.56 38.87 100 102,200 -5.2
19/05/2021
39.41
 1,345,000 39.41 39.64 38.87 0 182,800 -9.3
18/05/2021
39.41
 1,100,100 39.41 39.48 38.79 0 0 0
17/05/2021
39.41
 1,429,000 39.48 39.72 38.29 0 34,100 -1.7
14/05/2021
39.48
 1,181,300 39.56 39.56 39.02 100 8,200 -0.4
13/05/2021
39.56
 1,235,300 39.56 39.72 39.10 200 6,300 -0.3
12/05/2021
39.56
 990,400 39.48 39.64 39.02 200 3,900 -0.2
11/05/2021
39.48
 1,286,900 39.48 39.48 38.71 14,600 4,900 0.5
10/05/2021
39.48
 1,010,200 39.41 40.02 39.10 800 4,400 -0.2
07/05/2021
39.41
 1,660,000 39.56 39.56 39.02 5,600 12,000 -0.3
06/05/2021
39.56
 984,700 39.56 39.95 38.79 8,000 74,500 -3.4
05/05/2021
39.56
 1,359,700 39.48 39.72 39.25 33,000 123,500 -4.6
04/05/2021
39.48
 736,300 39.56 39.64 38.79 0 22,700 -1.2
29/04/2021
39.56
 1,395,800 39.41 39.64 38.71 0 200 -0.0
28/04/2021
39.41
 1,350,200 39.56 39.72 38.71 0 13,900 -0.7
27/04/2021
39.56
 1,137,300 39.87 39.87 38.94 100 3,100 -0.2
26/04/2021
39.87
 937,700 40.02 40.10 39.41 0 1,800 -0.1
23/04/2021
40.02
 1,444,800 39.72 40.18 37.86 4,000 4,600 -0.0
22/04/2021
39.72
 770,600 40.18 40.18 38.87 800 1,000 -0.0
20/04/2021
40.18
 1,577,100 40.26 40.41 39.02 2,800 2,200 0.0
19/04/2021
40.26
 1,144,400 40.33 40.57 39.56 2,200 200 0.1
16/04/2021
40.33
 996,600 40.41 40.57 37.59 0 0 0
15/04/2021
40.41
 863,500 40.64 40.87 39.95 1,200 0 0.1
14/04/2021
40.64
 1,246,800 40.57 40.64 39.64 500 140,100 -7.2
13/04/2021
40.57
 1,255,400 40.72 40.80 39.79 1,200 157,200 -8.1
12/04/2021
40.72
 1,400,900 40.80 40.87 38.02 2,000 61,200 -3.1
09/04/2021
40.80
 1,203,000 40.80 40.95 40.18 5,800 21,200 -0.8
08/04/2021
40.80
 673,900 40.87 41.11 40.18 800 7,200 -0.3
07/04/2021
40.87
 969,900 40.87 41.26 40.18 0 8,800 -0.5
06/04/2021
40.87
 768,400 40.80 40.95 40.49 0 19,700 -1.0
05/04/2021
40.80
 744,600 40.80 40.95 40.57 1,300 20,400 -1.0
02/04/2021
40.80
 1,117,400 40.57 41.65 40.18 21,300 30,200 -0.5
01/04/2021
40.57
 906,900 40.57 40.72 39.48 0 243,600 -12.5
31/03/2021
40.57
 970,500 40.95 41.03 39.87 200 360,100 -18.8
30/03/2021
40.95
 1,222,000 40.95 41.65 40.72 11,400 51,000 -2.1
29/03/2021
40.95
 2,477,900 39.56 41.34 39.02 89,000 17,500 3.8
26/03/2021
39.56
 1,807,100 39.41 39.56 36.66 1,200 634,300 -31.2

Chính sách bảo mật | Điều khoản sử dụng |