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)
05/05/2020
13.45
 365,500 12.90 13.56 12.86 310 4,570 -0.1
04/05/2020
12.90
 291,670 12.75 12.90 12.64 8,470 58,070 -0.9
29/04/2020
12.75
 177,790 12.46 12.75 12.38 10,860 10,070 0.0
28/04/2020
12.46
 185,470 12.53 12.53 12.31 2,830 8,390 -0.1
27/04/2020
12.53
 162,670 12.57 12.60 12.38 0 8,410 -0.1
24/04/2020
12.57
 284,530 12.60 12.64 12.24 3,000 132,870 -2.2
23/04/2020
12.60
 331,370 12.53 12.90 12.46 0 19,010 -0.3
22/04/2020
12.53
 301,040 12.42 12.53 11.83 0 30,570 -0.5
21/04/2020
12.42
 611,670 12.82 12.82 11.94 300 46,120 -0.8
20/04/2020
12.82
 512,270 12.82 12.97 12.53 0 51,320 -0.9
17/04/2020
12.82
 383,150 12.53 12.82 12.31 100 7,450 -0.1
16/04/2020
12.53
 415,900 12.46 12.53 12.01 0 7,260 -0.1
15/04/2020
12.46
 401,060 11.87 12.53 11.94 4,400 175,050 -2.8
14/04/2020
11.87
 700,080 11.09 11.87 11.09 0 387,100 -6.1
13/04/2020
11.09
 370,130 11.13 11.35 11.06 0 174,730 -2.6
10/04/2020
11.13
 365,890 11.42 11.46 11.13 3,210 0 0.0
09/04/2020
11.42
 290,740 11.50 11.61 11.35 2,450 83,180 -1.3
08/04/2020
11.50
 220,870 11.42 11.50 11.13 0 28,070 -0.4
07/04/2020
11.42
 582,010 10.98 11.50 11.20 200,090 258,270 -0.9
06/04/2020
10.98
 307,700 10.76 11.06 10.83 20 175,270 -2.6
03/04/2020
10.76
 397,300 11.06 11.06 10.39 0 241,080 -3.5
01/04/2020
11.06
 208,600 10.61 11.28 10.47 0 10,100 -0.1
31/03/2020
10.61
 431,940 11.31 11.76 10.61 0 113,840 -1.7
30/03/2020
11.31
 310,080 11.53 11.53 10.83 1,400 26,410 -0.4
27/03/2020
11.53
 218,190 11.79 11.79 11.35 0 1,030 -0.0
26/03/2020
11.79
 228,490 11.79 11.79 11.50 1,090 25,500 -0.4
25/03/2020
11.79
 183,360 11.39 12.16 11.31 120 33,200 -0.5
24/03/2020
11.39
 156,250 11.39 11.42 11.06 0 22,920 -0.3
23/03/2020
11.39
 109,020 11.46 11.94 10.83 0 9,780 -0.1
20/03/2020
11.46
 189,130 12.09 12.09 11.46 1,000 163,360 -2.5
19/03/2020
12.09
 78,940 12.16 12.16 11.68 1,800 7,350 -0.1
18/03/2020
12.16
 19,090 12.16 12.16 11.87 100 910 -0.0
17/03/2020
12.16
 28,680 12.24 12.24 11.65 0 7,050 -0.1
16/03/2020
12.24
 173,410 12.24 12.24 11.50 20 37,770 -0.6
13/03/2020
12.24
 186,820 12.53 12.53 11.68 700 135,330 -2.1
12/03/2020
12.53
 377,340 12.71 12.71 11.87 2,500 41,800 -0.7
11/03/2020
12.71
 25,880 13.08 13.19 12.46 0 4,600 -0.1
10/03/2020
13.08
 82,860 12.46 13.08 12.53 50 30,920 -0.5
09/03/2020
12.46
 98,360 13.38 13.38 12.46 700 16,680 -0.3
06/03/2020
13.38
 38,720 13.49 13.49 13.16 0 18,490 -0.3
05/03/2020
13.49
 28,750 13.41 13.49 13.34 0 5,890 -0.1
04/03/2020
13.41
 182,220 13.41 13.41 13.27 0 18,560 -0.3
03/03/2020
13.41
 38,070 13.34 13.49 13.19 20 4,900 -0.1
02/03/2020
13.34
 21,100 13.34 13.34 13.12 160 1,360 -0.0
28/02/2020
13.34
 27,530 13.56 13.56 13.08 1,440 2,650 -0.0
27/02/2020
13.56
 17,610 13.56 13.56 13.27 0 3,250 -0.1
26/02/2020
13.56
 75,080 13.56 13.56 13.27 0 14,900 -0.3
25/02/2020
13.56
 82,740 13.41 13.56 13.19 830 16,930 -0.3
24/02/2020
13.41
 87,940 13.64 13.64 13.19 43,000 18,470 0.4
21/02/2020
13.64
 30,230 13.49 13.64 13.41 2,000 8,460 -0.1
20/02/2020
13.49
 72,610 13.23 13.67 13.27 0 23,610 -0.4
19/02/2020
13.23
 64,070 13.27 13.34 13.12 0 49,970 -0.9
18/02/2020
13.27
 71,300 13.27 13.49 13.27 54,000 49,300 0.1
17/02/2020
13.27
 22,360 13.27 13.38 13.12 7,010 1,460 0.1
14/02/2020
13.27
 36,040 13.27 13.38 13.23 340 13,000 -0.2
13/02/2020
13.27
 45,240 13.38 13.41 13.19 70 12,260 -0.2
12/02/2020
13.38
 39,820 13.38 13.56 13.19 1,000 20,700 -0.4
11/02/2020
13.38
 28,550 13.19 13.56 13.27 0 17,530 -0.3
10/02/2020
13.19
 15,910 13.56 13.56 13.19 30 8,330 -0.1
07/02/2020
13.56
 37,640 13.45 13.64 13.38 680 9,340 -0.2
06/02/2020
13.45
 119,290 13.27 13.49 13.27 2,200 52,100 -0.9
05/02/2020
13.27
 120,840 13.41 13.41 13.12 1,000 39,650 -0.7
04/02/2020
13.41
 122,860 13.71 13.71 13.19 160 22,970 -0.4
03/02/2020
13.71
 359,830 13.93 13.93 12.97 1,900 70,890 -1.2
31/01/2020
13.93
 39,210 14.11 14.11 13.56 100 3,810 -0.1
30/01/2020
14.11
 40,880 14.15 14.15 13.56 230 13,200 -0.2
22/01/2020
14.15
 40,940 14.08 14.15 13.78 0 5,700 -0.1
21/01/2020
14.08
 41,390 14.08 14.08 13.49 0 15,790 -0.3
20/01/2020
14.08
 54,720 14.08 14.11 13.86 4,000 17,600 -0.3
17/01/2020
14.08
 63,340 14.15 14.15 13.86 5,000 20,010 -0.3
16/01/2020
14.15
 48,230 14.08 14.23 13.93 1,000 34,300 -0.6
15/01/2020
14.08
 51,970 14.23 14.23 14.00 0 16,260 -0.3
14/01/2020
14.23
 55,380 14.26 14.26 14.00 0 16,430 -0.3
13/01/2020
14.26
 49,390 14.23 14.34 14.00 50 12,620 -0.2
10/01/2020
14.23
 57,670 14.00 14.23 13.97 0 1,348,520 -25.6
09/01/2020
14.00
 159,090 14.45 14.45 14.00 0 117,750 -2.2
08/01/2020
14.45
 112,720 14.59 14.59 14.08 2,240 25,090 -0.4
07/01/2020
14.59
 62,040 14.11 14.67 14.11 1,400 20,560 -0.4
06/01/2020
14.11
 75,080 14.59 14.59 14.08 1,060 26,220 -0.5
03/01/2020
14.59
 65,670 14.45 14.63 14.23 70 20,750 -0.4
02/01/2020
14.45
 60,080 14.34 14.45 14.23 550 20,000 -0.4
31/12/2019
14.34
 121,730 14.37 14.41 13.93 1,010 36,870 -0.7
30/12/2019
14.37
 180,870 14.23 14.37 13.93 30 31,920 -0.6
27/12/2019
14.23
 164,220 14.37 14.37 13.75 240 98,460 -1.9
26/12/2019
14.37
 74,450 14.00 14.37 13.86 0 16,930 -0.3
25/12/2019
14.00
 59,850 13.64 14.00 13.34 100 13,330 -0.2
24/12/2019
13.64
 52,570 13.64 13.78 13.56 30 31,920 -0.6
23/12/2019
13.64
 130,410 13.64 13.71 13.27 0 66,120 -1.2
20/12/2019
13.64
 105,990 13.64 13.64 13.38 0 59,890 -1.1
19/12/2019
13.64
 247,190 13.71 13.71 13.19 2,400 116,990 -2.1
18/12/2019
13.71
 56,960 13.78 13.89 13.67 460 26,360 -0.5
17/12/2019
13.78
 110,490 14.08 14.08 13.64 90 60,220 -1.1
16/12/2019
14.08
 22,430 14.00 14.08 13.86 1,000 7,230 -0.1
13/12/2019
14.00
 42,690 14.15 14.15 13.93 2,350 14,210 -0.2
12/12/2019
14.15
 27,720 14.00 14.15 14.00 0 4,560 -0.1
11/12/2019
14.00
 48,120 14.00 14.23 13.86 500 11,540 -0.2
10/12/2019
14.00
 69,930 14.23 14.34 13.86 0 26,390 -0.5
09/12/2019
14.23
 29,980 14.19 14.37 14.04 620 11,380 -0.2
06/12/2019
14.19
 45,890 14.19 14.19 13.97 1,090 26,250 -0.5
05/12/2019
14.19
 44,520 14.23 14.23 14.00 1,190 16,350 -0.3

Chính sách bảo mật | Điều khoản sử dụng |