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)
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
24/05/2019
13.14
 14,990 13.20 13.20 12.97 500 0 0.0
23/05/2019
13.20
 66,990 13.27 13.27 12.97 0 30,990 -0.6
22/05/2019
13.27
 42,050 13.27 13.27 13.17 0 26,570 -0.5
21/05/2019
13.27
 60,350 13.34 13.41 13.20 10,100 21,690 -0.2
20/05/2019
13.34
 97,780 13.51 13.55 13.34 0 58,680 -1.2
17/05/2019
13.51
 95,570 13.38 13.51 13.07 500 48,140 -0.9
16/05/2019
13.38
 65,370 13.62 13.68 13.34 12,450 19,620 -0.1
15/05/2019
13.62
 38,700 13.41 13.75 13.34 0 12,760 -0.3
14/05/2019
13.41
 49,480 13.65 13.68 13.41 800 15,820 -0.3
13/05/2019
13.65
 56,300 13.79 13.79 13.44 0 17,740 -0.4
10/05/2019
13.79
 11,160 13.79 13.89 13.51 0 3,120 -0.1
09/05/2019
13.79
 19,610 13.82 13.89 13.38 10 5,750 -0.1
08/05/2019
13.82
 23,500 13.65 13.89 13.38 4,760 8,570 -0.1
07/05/2019
13.65
 59,980 12.90 13.65 13.00 0 22,650 -0.4
06/05/2019
12.90
 48,370 13.85 13.85 12.90 2,020 9,000 -0.1
03/05/2019
13.85
 30,690 13.89 13.96 13.79 0 8,290 -0.2
02/05/2019
13.89
 12,340 13.96 14.03 13.85 1,240 3,950 -0.1
26/04/2019
13.96
 49,010 13.89 14.09 13.89 1,900 5,010 -0.1
25/04/2019
13.89
 33,990 14.09 14.09 13.89 500 2,430 -0.0
24/04/2019
14.09
 42,610 14.16 14.30 13.99 250 11,320 -0.2
23/04/2019
14.16
 50,620 14.33 14.37 14.16 200 2,000 -0.0
22/04/2019
14.33
 98,890 14.06 14.47 14.20 3,000 12,720 -0.2
19/04/2019
14.06
 5,600 13.96 14.23 13.92 0 600 -0.0
18/04/2019
13.96
 63,150 14.03 14.30 13.85 20 3,270 -0.1
17/04/2019
14.03
 45,280 14.26 14.37 13.89 0 33,080 -0.7
16/04/2019
14.26
 28,020 14.40 14.40 14.09 580 3,230 -0.1
12/04/2019
14.40
 22,410 14.54 14.54 14.37 0 2,260 -0.0
11/04/2019
14.54
 62,750 14.85 14.85 14.47 1,000 6,170 -0.1
10/04/2019
14.85
 40,510 14.85 15.39 14.57 1,100 8,520 -0.2
09/04/2019
14.85
 80,880 14.95 15.19 14.85 0 12,300 -0.3
08/04/2019
14.95
 62,880 15.12 15.29 14.91 9,410 10,220 -0.0
05/04/2019
15.12
 72,320 15.15 15.39 15.05 5,010 2,970 0.0
04/04/2019
15.15
 153,510 15.33 15.46 14.95 4,500 40,600 -0.8
03/04/2019
15.33
 162,650 15.05 15.53 15.02 2,600 36,940 -0.8
02/04/2019
15.05
 174,480 14.71 15.26 14.71 6,650 28,770 -0.5
01/04/2019
14.71
 145,100 14.47 14.91 14.47 10 63,520 -1.4
29/03/2019
14.47
 73,900 14.64 14.81 14.37 0 13,350 -0.3
28/03/2019
14.64
 9,220 14.57 14.85 14.50 100 6,420 -0.1
27/03/2019
14.57
 117,500 14.44 14.57 14.37 0 94,800 -2.0
26/03/2019
14.44
 54,800 14.71 14.85 14.44 0 16,040 -0.3
25/03/2019
14.71
 6,060 15.05 15.05 14.37 20 2,310 -0.0
22/03/2019
15.05
 58,610 14.71 15.63 14.64 720,000 757,360 -0.8
21/03/2019
14.71
 125,790 15.22 15.39 14.71 9,000 34,100 -0.5
20/03/2019
15.22
 29,790 15.39 15.53 15.19 0 5,140 -0.1
19/03/2019
15.39
 71,000 15.39 15.67 15.26 2,370 320 0.0
18/03/2019
15.39
 189,030 15.53 15.74 15.39 17,310 63,430 -1.0
15/03/2019
15.53
 77,130 15.53 15.60 15.39 3,480 2,970 0.0
14/03/2019
15.53
 71,180 15.74 15.87 15.53 10 33,570 -0.8
13/03/2019
15.74
 216,170 16.28 16.32 15.60 0 72,720 -1.7
12/03/2019
16.28
 124,760 16.42 16.63 16.15 1,110 0 0.0
11/03/2019
16.42
 103,380 16.32 16.73 16.32 8,030 1,220 0.2
08/03/2019
16.32
 141,760 16.45 16.45 16.15 1,000 5,000 -0.1
07/03/2019
16.45
 157,940 15.74 16.73 15.77 0 12,540 -0.3
06/03/2019
15.74
 107,400 14.91 15.74 14.71 2,450 1,440 0.0
05/03/2019
14.91
 165,320 14.16 14.91 14.06 6,100 35,370 -0.6
04/03/2019
14.16
 30,060 14.09 14.23 13.99 5,020 17,190 -0.3
01/03/2019
14.09
 11,750 14.03 14.20 13.89 3,080 3,780 -0.0
28/02/2019
14.03
 36,330 14.16 14.23 14.03 4,990 20,590 -0.3
27/02/2019
14.16
 18,980 14.23 14.30 14.16 5,110 10,250 -0.1
26/02/2019
14.23
 85,550 14.26 14.64 13.68 8,460 25,550 -0.4
25/02/2019
14.26
 22,720 14.09 14.33 14.03 400 6,820 -0.1
22/02/2019
14.09
 89,240 14.26 14.26 14.09 1,000 21,980 -0.4
21/02/2019
14.26
 69,660 14.40 14.44 14.26 0 12,100 -0.3
20/02/2019
14.40
 76,360 14.37 14.47 14.30 1,300 12,990 -0.2
19/02/2019
14.37
 39,980 14.33 14.50 14.33 1,000 1,020 -0.0
18/02/2019
14.33
 65,740 14.30 14.44 14.03 0 1,250 -0.0
15/02/2019
14.30
 44,340 14.40 14.61 14.16 2,030 2,160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |