CTCP Tập đoàn KIDO (kdc)

43.80
2.20
(5.29%)
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
(2026-03-31) 		-5 -10.25% 10,238,700 -319,103 -1.6
41.60
49.20
43.80
2 tháng
(2026-03-02) 		-7.10 -13.95% 15,119,800 -937,103 -32.2
41.60
51.30
43.80
3 tháng
(2026-01-30) 		-6.20 -12.40% 19,982,700 -866,803 -28.6
41.60
52.80
43.80
6 tháng
(2025-11-03) 		-9.43 -17.71% 35,536,000 -846,203 -27.6
41.60
53.23
43.80
12 tháng
(2025-05-05) 		-11.38 -20.62% 90,771,600 -4,130,485 -206.4
41.60
57.62
43.80
24 tháng
(2024-05-10) 		-13.62 -23.71% 239,509,100 -14,954,045 -788.2
41.60
60.03
43.80
36 tháng
(2023-05-16) 		-13.06 -22.96% 452,889,300 -19,021,148 -1,040.9
41.60
60.03
43.80
60 tháng
(2021-05-26) 		-0.24 -0.55% 1,203,760,600 -30,086,728 -1,571.1
41.60
61.22
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
39.41
 1,571,800 39.72 39.95 38.32 0 746,900 -37.4
24/03/2021
39.72
 973,500 40.02 40.02 38.25 3,100 8,100 -0.3
23/03/2021
40.02
 1,082,600 40.18 40.18 39.41 27,700 13,000 0.8
22/03/2021
40.18
 2,116,500 39.10 40.49 38.87 67,600 74,800 -0.3
19/03/2021
39.10
 819,200 39.02 39.17 38.71 7,000 5,100 0.1
18/03/2021
39.02
 1,046,700 39.02 39.25 38.79 700 700 -0.0
17/03/2021
39.02
 1,360,700 39.25 39.33 38.71 500 26,800 -1.3
16/03/2021
39.25
 1,097,500 39.33 39.41 38.63 1,200 7,000 -0.3
15/03/2021
39.33
 1,316,600 39.41 39.64 38.71 1,000 11,700 -0.5
12/03/2021
39.41
 1,266,800 39.33 39.41 38.17 2,400 49,200 -2.4
11/03/2021
39.33
 1,489,600 39.25 39.41 38.79 700 44,900 -2.2
10/03/2021
39.25
 1,317,200 39.17 39.33 38.71 1,200 12,300 -0.6
09/03/2021
39.17
 1,131,400 39.41 39.41 38.79 300 8,200 -0.4
08/03/2021
39.41
 2,666,700 37.90 39.48 38.63 55,900 136,900 -4.1
05/03/2021
37.90
 1,495,000 37.86 37.90 37.09 100 24,200 -1.2
04/03/2021
37.86
 776,600 37.78 38.09 36.47 2,500 10,200 -0.4
03/03/2021
37.78
 759,100 37.78 37.86 35.16 6,700 4,300 0.1
02/03/2021
37.78
 1,086,600 37.63 38.63 37.47 9,500 21,400 -0.6
01/03/2021
37.63
 1,428,300 37.24 37.75 37.32 104,300 14,800 4.4
26/02/2021
37.24
 782,300 37.09 37.44 36.32 15,200 12,700 0.1
25/02/2021
37.09
 898,900 37.09 37.71 36.39 600 42,200 -2.0
24/02/2021
37.09
 959,800 37.40 37.71 36.12 4,800 54,300 -2.4
23/02/2021
37.40
 850,800 37.32 38.13 37.01 1,900 42,000 -2.0
22/02/2021
37.32
 1,504,700 35.16 37.59 36.05 61,000 21,700 1.9
19/02/2021
35.16
 615,800 34.62 35.16 34.15 22,200 80,200 -2.6
18/02/2021
34.62
 1,260,900 34.38 35.00 34.38 5,000 113,000 -4.8
17/02/2021
34.38
 1,759,800 32.22 34.46 32.84 158,300 36,700 5.2
09/02/2021
32.22
 847,400 31.53 32.45 31.91 2,900 14,300 -0.5
08/02/2021
31.53
 975,800 30.91 32.84 31.10 900 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |