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)
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
04/03/2020
13.10
 182,220 13.10 13.10 12.96 0 18,560 -0.3
03/03/2020
13.10
 38,070 13.03 13.17 12.88 20 4,900 -0.1
02/03/2020
13.03
 21,100 13.03 13.03 12.81 160 1,360 -0.0
28/02/2020
13.03
 27,530 13.24 13.24 12.78 1,440 2,650 -0.0
27/02/2020
13.24
 17,610 13.24 13.24 12.96 0 3,250 -0.1
26/02/2020
13.24
 75,080 13.24 13.24 12.96 0 14,900 -0.3
25/02/2020
13.24
 82,740 13.10 13.24 12.88 830 16,930 -0.3
24/02/2020
13.10
 87,940 13.32 13.32 12.88 43,000 18,470 0.4
21/02/2020
13.32
 30,230 13.17 13.32 13.10 2,000 8,460 -0.1
20/02/2020
13.17
 72,610 12.92 13.35 12.96 0 23,610 -0.4
19/02/2020
12.92
 64,070 12.96 13.03 12.81 0 49,970 -0.9
18/02/2020
12.96
 71,300 12.96 13.17 12.96 54,000 49,300 0.1
17/02/2020
12.96
 22,360 12.96 13.06 12.81 7,010 1,460 0.1
14/02/2020
12.96
 36,040 12.96 13.06 12.92 340 13,000 -0.2
13/02/2020
12.96
 45,240 13.06 13.10 12.88 70 12,260 -0.2
12/02/2020
13.06
 39,820 13.06 13.24 12.88 1,000 20,700 -0.4
11/02/2020
13.06
 28,550 12.88 13.24 12.96 0 17,530 -0.3
10/02/2020
12.88
 15,910 13.24 13.24 12.88 30 8,330 -0.1
07/02/2020
13.24
 37,640 13.14 13.32 13.06 680 9,340 -0.2
06/02/2020
13.14
 119,290 12.96 13.17 12.96 2,200 52,100 -0.9
05/02/2020
12.96
 120,840 13.10 13.10 12.81 1,000 39,650 -0.7
04/02/2020
13.10
 122,860 13.39 13.39 12.88 160 22,970 -0.4
03/02/2020
13.39
 359,830 13.60 13.60 12.67 1,900 70,890 -1.2
31/01/2020
13.60
 39,210 13.78 13.78 13.24 100 3,810 -0.1
30/01/2020
13.78
 40,880 13.82 13.82 13.24 230 13,200 -0.2
22/01/2020
13.82
 40,940 13.75 13.82 13.46 0 5,700 -0.1
21/01/2020
13.75
 41,390 13.75 13.75 13.17 0 15,790 -0.3
20/01/2020
13.75
 54,720 13.75 13.78 13.53 4,000 17,600 -0.3
17/01/2020
13.75
 63,340 13.82 13.82 13.53 5,000 20,010 -0.3
16/01/2020
13.82
 48,230 13.75 13.89 13.60 1,000 34,300 -0.6
15/01/2020
13.75
 51,970 13.89 13.89 13.68 0 16,260 -0.3
14/01/2020
13.89
 55,380 13.93 13.93 13.68 0 16,430 -0.3
13/01/2020
13.93
 49,390 13.89 14.00 13.68 50 12,620 -0.2
10/01/2020
13.89
 57,670 13.68 13.89 13.64 0 1,348,520 -25.6

Chính sách bảo mật | Điều khoản sử dụng |