CTCP Tập đoàn KIDO (kdc)

50.60
-0.60
(-1.17%)
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
(2026-02-11) 		-0.60 -1.16% 4,944,400 -225,800 -11.2
49.70
52.20
51.20
2 tháng
(2026-01-12) 		1.20 2.39% 10,375,300 -7,300 0.0
49.70
52.80
51.20
3 tháng
(2025-12-15) 		0.52 1.02% 15,390,600 140,700 7.6
48.44
52.80
51.20
6 tháng
(2025-09-15) 		-2.02 -3.79% 36,021,600 -2,272,100 -116.9
48.44
53.32
51.20
12 tháng
(2025-03-18) 		-3.29 -6.03% 90,971,700 -3,478,710 -189.2
48.44
57.62
51.20
24 tháng
(2024-03-25) 		-4.51 -8.09% 249,449,200 -14,408,142 -778.4
48.44
60.03
51.20
36 tháng
(2023-03-29) 		-2.05 -3.84% 470,440,500 -18,716,872 -1,046.5
48.44
60.03
51.20
60 tháng
(2021-04-08) 		10.50 25.74% 1,228,810,400 -29,998,225 -1,581.7
39.41
61.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
14.30
 143,030 14.64 14.85 14.30 100 2,410 -0.0
11/10/2019
14.64
 136,180 14.40 14.71 14.20 0 0 0
10/10/2019
14.40
 165,710 14.03 14.57 14.03 71,070 6,860 1.3
09/10/2019
14.03
 35,570 14.03 14.16 13.96 715,577 704,847 0.2
08/10/2019
14.03
 26,050 14.16 14.16 13.96 500,020 501,130 -0.0
07/10/2019
14.16
 32,000 14.16 14.23 13.96 1,000 3,650 -0.1
04/10/2019
14.16
 88,250 14.23 14.57 14.16 0 7,260 -0.2
03/10/2019
14.23
 72,130 13.99 14.33 13.92 26,800 18,000 0.2
02/10/2019
13.99
 142,010 13.75 14.23 13.75 30,660 49,000 -0.4
01/10/2019
13.75
 114,370 13.92 14.23 13.75 0 29,690 -0.6
30/09/2019
13.92
 143,870 14.13 14.16 13.89 4,360 35,000 -0.6
27/09/2019
14.13
 142,520 14.40 14.47 14.13 16,040 34,000 -0.4
26/09/2019
14.40
 77,370 14.44 14.64 14.37 7,100 23,400 -0.3
25/09/2019
14.44
 106,140 14.71 14.85 14.44 1,000 8,430 -0.2
24/09/2019
14.71
 141,630 14.06 14.71 14.03 44,460 1,150 0.9
23/09/2019
14.06
 85,300 14.03 14.37 13.96 18,260 5,710 0.3
20/09/2019
14.03
 85,890 14.03 14.30 13.96 0 7,700 -0.2
19/09/2019
14.03
 51,710 14.50 14.50 14.03 1,040 1,930 -0.0
18/09/2019
14.50
 108,380 14.54 14.98 14.50 1,000 1,970 -0.0
17/09/2019
14.54
 263,690 13.62 14.54 13.55 13,740 36,500 -0.5
16/09/2019
13.62
 92,160 13.68 13.75 13.34 1,000 18,420 -0.3
13/09/2019
13.68
 65,560 13.34 13.75 13.34 0 14,000 -0.3
12/09/2019
13.34
 180,680 13.96 13.96 13.31 30 22,000 -0.4
11/09/2019
13.96
 115,130 14.03 14.09 13.34 0 21,540 -0.4
10/09/2019
14.03
 88,340 14.23 14.50 13.96 0 1,830 -0.0
09/09/2019
14.23
 102,090 14.09 14.50 14.03 0 5,400 -0.1
06/09/2019
14.09
 60,190 14.50 14.50 14.03 0 0 0
05/09/2019
14.50
 93,940 14.57 14.85 14.23 0 2,670 -0.1
04/09/2019
14.57
 200,870 14.50 14.61 13.82 2,510 16,650 -0.3
03/09/2019
14.50
 345,890 14.98 15.12 14.09 10 151,510 -3.2
30/08/2019
14.98
 611,910 15.63 16.49 14.98 1,170 3,990 -0.1
29/08/2019
15.63
 464,460 14.64 15.63 15.53 176,090 7,680 3.8
28/08/2019
14.64
 305,340 13.68 14.64 14.23 137,520 4,000 2.8
27/08/2019
13.68
 638,600 12.79 13.68 12.73 0 269,540 -5.3
26/08/2019
12.79
 74,790 12.62 12.79 12.38 0 25,720 -0.5
23/08/2019
12.62
 81,450 12.69 12.73 12.52 34,530 46,720 -0.2
22/08/2019
12.69
 90,690 12.93 13.03 12.69 32,800 21,130 0.2
21/08/2019
12.93
 83,590 13.00 13.00 12.83 39,350 21,640 0.3
20/08/2019
13.00
 62,600 13.00 13.14 12.90 1,500 770 0.0
19/08/2019
13.00
 115,070 12.90 13.31 12.86 440 28,260 -0.5
16/08/2019
12.90
 159,520 12.52 13.03 12.52 16,740 30,450 -0.3
15/08/2019
12.52
 18,600 12.59 12.59 12.35 10,000 670 0.2
14/08/2019
12.59
 65,810 12.32 12.66 12.32 0 3,450 -0.1
13/08/2019
12.32
 60,170 12.32 12.38 12.14 21,070 11,730 0.2
12/08/2019
12.32
 37,490 12.18 12.32 12.18 2,080 1,980 0.0
09/08/2019
12.18
 46,490 12.18 12.32 12.14 20 18,320 -0.3
08/08/2019
12.18
 23,510 12.52 12.52 12.11 0 630 -0.0
07/08/2019
12.52
 43,150 12.25 12.52 12.25 21,800 11,100 0.2
06/08/2019
12.25
 62,130 12.32 12.32 12.04 3,700 3,040 0.0
05/08/2019
12.32
 45,930 12.52 12.52 12.32 0 6,280 -0.1
02/08/2019
12.52
 81,800 12.66 12.66 12.32 2,000 60 0.0
01/08/2019
12.66
 56,860 12.76 12.79 12.66 10,000 11,650 -0.0
31/07/2019
12.76
 53,730 12.86 12.86 12.76 6,030 27,970 -0.4
30/07/2019
12.86
 68,030 12.86 12.93 12.79 1,440 950 0.0
29/07/2019
12.86
 76,830 12.83 12.93 12.79 1,600 530 0.0
26/07/2019
12.83
 82,530 12.97 13.00 12.79 1,210 0 0.0
25/07/2019
12.97
 90,230 13.00 13.03 12.73 0 0 0
24/07/2019
13.00
 31,680 13.00 13.14 12.97 160 15,880 -0.3
23/07/2019
13.00
 58,240 13.00 13.27 12.93 2,300 48,820 -0.9
22/07/2019
13.00
 348,380 12.83 13.48 13.00 0 253,130 -4.9
19/07/2019
12.83
 29,550 13.00 13.00 12.83 2,660 4,590 -0.0
18/07/2019
13.00
 38,410 13.00 13.00 12.86 0 5,410 -0.1
17/07/2019
13.00
 104,010 12.90 13.00 12.79 0 7,440 -0.1
16/07/2019
12.90
 17,030 13.00 13.00 12.90 0 4,710 -0.1
15/07/2019
13.00
 19,170 12.93 13.00 12.83 0 2,310 -0.0
12/07/2019
12.93
 29,410 12.93 12.97 12.86 0 390 -0.0
11/07/2019
12.93
 35,470 12.83 12.93 12.79 0 0 0
10/07/2019
12.83
 45,740 12.86 12.93 12.73 580 25,390 -0.5
09/07/2019
12.86
 14,630 12.97 12.97 12.83 1,000 0 0.0
08/07/2019
12.97
 31,160 13.00 13.00 12.86 0 4,000 -0.1
05/07/2019
13.00
 22,550 13.00 13.10 12.93 1,070 14,000 -0.2
04/07/2019
13.00
 13,180 13.00 13.14 12.93 110 1,620 -0.0
03/07/2019
13.00
 65,130 13.03 13.07 12.86 1,050 770 0.0
02/07/2019
13.03
 11,350 13.14 13.14 13.00 300 670 -0.0
01/07/2019
13.14
 15,450 13.14 13.27 13.07 110 3,100 -0.1
28/06/2019
13.14
 18,850 13.07 13.27 13.07 0 100 -0.0
27/06/2019
13.07
 32,360 13.34 13.41 13.07 0 9,940 -0.2
26/06/2019
13.34
 97,300 13.00 13.48 13.14 0 480 -0.0
25/06/2019
13.00
 17,740 12.83 13.00 12.86 6,500 0 0.1
24/06/2019
12.83
 19,560 12.79 12.86 12.73 3,450 1,540 0.0
21/06/2019
12.79
 21,880 12.93 12.93 12.73 2,000 0 0.0
20/06/2019
12.93
 37,370 12.93 12.97 12.73 3,250 0 0.1
19/06/2019
12.93
 18,000 13.00 13.00 12.93 3,700 3,750 -0.0
18/06/2019
13.00
 16,070 13.00 13.00 12.90 0 3,040 -0.1
17/06/2019
13.00
 70,090 13.00 13.24 12.93 290 36,810 -0.7
14/06/2019
13.00
 82,120 13.00 13.03 12.93 0 63,120 -1.2
13/06/2019
13.00
 117,870 13.00 13.27 13.00 800 108,610 -2.1
12/06/2019
13.00
 59,680 12.93 13.03 12.93 0 36,730 -0.7
11/06/2019
12.93
 45,960 12.97 13.00 12.93 0 15,540 -0.3
10/06/2019
12.97
 46,950 12.86 13.00 12.86 0 27,480 -0.5
07/06/2019
12.86
 39,080 13.00 13.00 12.86 2,010 11,590 -0.2
06/06/2019
13.00
 34,870 13.00 13.14 12.86 0 5,360 -0.1
05/06/2019
13.00
 62,000 13.07 13.24 12.90 6,150 23,010 -0.3
04/06/2019
13.07
 32,610 13.27 13.34 13.07 4,500 23,730 -0.4
03/06/2019
13.27
 116,420 13.48 13.62 13.27 0 37,710 -0.7
31/05/2019
13.48
 88,580 13.03 13.68 13.03 10 1,210 -0.0
30/05/2019
13.03
 27,580 13.10 13.17 13.03 0 0 0
29/05/2019
13.10
 38,060 12.79 13.10 12.79 0 1,300 -0.0
28/05/2019
12.79
 35,790 13.07 13.14 12.79 0 12,570 -0.2
27/05/2019
13.07
 34,540 13.14 13.20 12.93 10 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |