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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |