CTCP Tập đoàn KIDO (kdc)

50
1.05
(2.15%)
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
(2026-06-30) 		-1.05 -2.10% 2,865,700 -887,119 0
48.70
50
50
2 tháng
(2026-06-01) 		-2.25 -4.39% 19,062,100 -2,532,755 0
48.70
51.20
50
3 tháng
(2026-05-04) 		3 6.53% 33,682,100 -6,562,654 0
45.50
51.20
50
6 tháng
(2026-02-02) 		-3.05 -5.87% 52,325,300 -7,477,757 -29.0
41.60
52.80
50
12 tháng
(2025-08-04) 		-4.37 -8.20% 92,386,900 -10,456,757 -183.9
41.60
54.01
50
24 tháng
(2024-08-09) 		-4.62 -8.62% 219,386,400 -18,657,523 -620.6
41.60
58.21
50
36 tháng
(2023-08-15) 		-6.50 -11.73% 422,007,600 -24,846,202 -991.4
41.60
60.03
50
60 tháng
(2021-08-25) 		2.36 5.06% 1,120,715,500 -22,945,472 -779.2
41.60
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
21.16
 506,850 21.95 21.95 20.51 24,530 7,690 0.5
24/07/2020
21.95
 853,520 22.49 22.75 20.95 3,190 16,750 -0.4
23/07/2020
22.49
 456,840 22.46 22.67 22.24 482,000 6,220 30.1
22/07/2020
22.46
 423,540 22.46 22.75 21.95 200,010 8,730 5.9
21/07/2020
22.46
 523,000 22.46 22.53 21.85 406,000 7,440 12.4
20/07/2020
22.46
 381,500 22.67 22.89 22.21 100,500 19,900 2.5
17/07/2020
22.67
 481,670 22.71 23.03 22.64 201,580 12,880 6.0
16/07/2020
22.71
 1,106,930 21.77 23.03 21.81 428,410 0 13.3
15/07/2020
21.77
 259,800 21.77 22.06 21.67 200,000 10,980 11.8
14/07/2020
21.77
 347,480 21.88 22.03 20.95 402,680 11,230 11.9
13/07/2020
21.88
 338,040 21.88 22.31 21.74 312,800 18,660 9.0
10/07/2020
21.88
 498,030 21.95 22.24 21.81 200,000 11,430 11.9
09/07/2020
21.95
 1,651,750 20.87 22.06 20.87 212,310 4,320 6.1
08/07/2020
20.87
 209,240 20.87 20.95 20.66 500,000 290 29.0
07/07/2020
20.87
 615,200 20.87 21.02 20.66 90 13,940 -0.4
06/07/2020
20.87
 600,470 20.80 21.02 20.73 0 3,350 -0.1
03/07/2020
20.80
 485,210 20.80 21.02 20.51 5,000 8,180 -0.1
02/07/2020
20.80
 152,160 20.62 21.02 20.62 30 5,340 -0.2
01/07/2020
20.62
 307,830 20.44 20.62 20.15 10,210 8,680 0.0
30/06/2020
20.44
 255,330 20.51 20.77 20.01 611,200 16,150 17.9
29/06/2020
20.51
 235,450 20.87 20.87 19.43 611,200 16,150 17.9
26/06/2020
20.87
 340,620 21.23 21.45 20.30 611,200 16,150 17.9
25/06/2020
21.23
 238,070 21.45 21.45 20.87 1,200,000 11,680 70.9
24/06/2020
21.45
 234,670 21.59 21.67 21.09 410,010 12,990 11.9
23/06/2020
21.59
 276,560 21.70 21.70 21.41 410,000 420 12.3
22/06/2020
21.70
 315,750 21.67 21.92 21.45 210,230 4,870 6.2
19/06/2020
21.67
 290,430 21.59 21.74 21.38 37,270 200 1.1
18/06/2020
21.59
 259,490 21.52 21.59 21.38 237,590 4,440 7.0
17/06/2020
21.52
 255,380 21.34 21.52 21.27 37,880 11,200 0.8
16/06/2020
21.34
 217,500 21.02 21.74 20.95 50,070 7,690 1.3
15/06/2020
21.02
 593,930 22.31 22.75 20.77 15,820 11,530 0.1
12/06/2020
22.31
 506,230 23.25 23.25 21.63 219,590 7,730 6.6
11/06/2020
23.25
 1,128,190 24.04 24.04 22.82 500,040 128,390 12.2
10/06/2020
24.04
 644,830 24.22 24.40 23.68 320,000 117,020 6.8
09/06/2020
24.22
 1,237,350 24.19 24.69 23.97 1,307,350 158,340 38.9
08/06/2020
24.19
 804,970 24.08 24.33 23.03 511,300 39,470 15.8
05/06/2020
24.08
 443,660 24.11 24.15 23.39 371,910 20,530 11.7
04/06/2020
24.11
 461,310 24.15 24.47 23.79 272,140 13,590 8.7
03/06/2020
24.15
 903,020 24.15 24.62 23.90 250,890 20,610 7.8
02/06/2020
24.15
 1,192,950 23.90 24.40 23.75 506,960 17,290 16.4
01/06/2020
23.90
 920,630 22.93 24.51 23.25 16,290 19,000 -0.1
29/05/2020
22.93
 455,960 21.45 22.93 21.45 12,530 14,030 -0.1
28/05/2020
21.45
 405,650 21.45 21.59 21.23 570 21,350 -0.6
27/05/2020
21.45
 518,150 21.59 22.31 20.98 2,100 16,450 -0.4
26/05/2020
21.59
 291,910 21.02 21.95 21.16 100 6,950 -0.2
25/05/2020
21.02
 541,810 20.87 21.23 19.43 11,950 9,420 0.1
22/05/2020
20.87
 942,530 20.26 21.59 20.37 10,500 43,270 -1.0
21/05/2020
20.26
 928,750 19.00 20.30 20.08 0 14,770 -0.4
20/05/2020
19.00
 561,850 17.78 19.00 18.36 0 56,070 -1.5
19/05/2020
17.78
 670,550 16.63 17.78 17.20 6,010 234,900 -5.6
18/05/2020
16.63
 434,300 15.55 16.63 15.55 14,160 122,200 -2.4
15/05/2020
15.55
 332,350 15.48 15.76 15.26 510 124,290 -2.7
14/05/2020
15.48
 368,310 15.48 15.80 15.19 500 141,050 -3.0
13/05/2020
15.48
 383,590 14.94 15.76 14.90 20,470 113,340 -2.0
12/05/2020
14.94
 397,560 14.76 14.94 14.65 11,280 116,400 -2.2
11/05/2020
14.76
 492,160 14.61 14.90 14.61 4,300 102,690 -2.0
08/05/2020
14.61
 573,410 14.65 14.97 14.47 0 131,060 -2.7
07/05/2020
14.65
 329,610 14.04 15.01 14.40 0 20,750 -0.4
06/05/2020
14.04
 247,900 13.14 14.04 13.24 10,300 9,410 0.0
05/05/2020
13.14
 365,500 12.60 13.24 12.56 310 4,570 -0.1
04/05/2020
12.60
 291,670 12.45 12.60 12.34 8,470 58,070 -0.9
29/04/2020
12.45
 177,790 12.16 12.45 12.09 10,860 10,070 0.0
28/04/2020
12.16
 185,470 12.24 12.24 12.02 2,830 8,390 -0.1
27/04/2020
12.24
 162,670 12.27 12.31 12.09 0 8,410 -0.1
24/04/2020
12.27
 284,530 12.31 12.34 11.95 3,000 132,870 -2.2
23/04/2020
12.31
 331,370 12.24 12.60 12.16 0 19,010 -0.3
22/04/2020
12.24
 301,040 12.13 12.24 11.55 0 30,570 -0.5
21/04/2020
12.13
 611,670 12.52 12.52 11.66 300 46,120 -0.8
20/04/2020
12.52
 512,270 12.52 12.67 12.24 0 51,320 -0.9
17/04/2020
12.52
 383,150 12.24 12.52 12.02 100 7,450 -0.1
16/04/2020
12.24
 415,900 12.16 12.24 11.73 0 7,260 -0.1
15/04/2020
12.16
 401,060 11.59 12.24 11.66 4,400 175,050 -2.8
14/04/2020
11.59
 700,080 10.83 11.59 10.83 0 387,100 -6.1
13/04/2020
10.83
 370,130 10.87 11.09 10.80 0 174,730 -2.6
10/04/2020
10.87
 365,890 11.16 11.19 10.87 3,210 0 0.0
09/04/2020
11.16
 290,740 11.23 11.34 11.09 2,450 83,180 -1.3
08/04/2020
11.23
 220,870 11.16 11.23 10.87 0 28,070 -0.4
07/04/2020
11.16
 582,010 10.73 11.23 10.94 200,090 258,270 -0.9
06/04/2020
10.73
 307,700 10.51 10.80 10.58 20 175,270 -2.6
03/04/2020
10.51
 397,300 10.80 10.80 10.15 0 241,080 -3.5
01/04/2020
10.80
 208,600 10.37 11.01 10.22 0 10,100 -0.1
31/03/2020
10.37
 431,940 11.05 11.48 10.37 0 113,840 -1.7
30/03/2020
11.05
 310,080 11.26 11.26 10.58 1,400 26,410 -0.4
27/03/2020
11.26
 218,190 11.52 11.52 11.09 0 1,030 -0.0
26/03/2020
11.52
 228,490 11.52 11.52 11.23 1,090 25,500 -0.4
25/03/2020
11.52
 183,360 11.12 11.88 11.05 120 33,200 -0.5
24/03/2020
11.12
 156,250 11.12 11.16 10.80 0 22,920 -0.3
23/03/2020
11.12
 109,020 11.19 11.66 10.58 0 9,780 -0.1
20/03/2020
11.19
 189,130 11.80 11.80 11.19 1,000 163,360 -2.5
19/03/2020
11.80
 78,940 11.88 11.88 11.41 1,800 7,350 -0.1
18/03/2020
11.88
 19,090 11.88 11.88 11.59 100 910 -0.0
17/03/2020
11.88
 28,680 11.95 11.95 11.37 0 7,050 -0.1
16/03/2020
11.95
 173,410 11.95 11.95 11.23 20 37,770 -0.6
13/03/2020
11.95
 186,820 12.24 12.24 11.41 700 135,330 -2.1
12/03/2020
12.24
 377,340 12.42 12.42 11.59 2,500 41,800 -0.7
11/03/2020
12.42
 25,880 12.78 12.88 12.16 0 4,600 -0.1
10/03/2020
12.78
 82,860 12.16 12.78 12.24 50 30,920 -0.5
09/03/2020
12.16
 98,360 13.06 13.06 12.16 700 16,680 -0.3
06/03/2020
13.06
 38,720 13.17 13.17 12.85 0 18,490 -0.3
05/03/2020
13.17
 28,750 13.10 13.17 13.03 0 5,890 -0.1

Chính sách bảo mật | Điều khoản sử dụng |