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)
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
14/02/2019
14.40
 96,120 13.65 14.57 13.65 11,030 0 0.2
13/02/2019
13.65
 78,660 13.55 13.65 13.41 1,410 1,310 0.0
12/02/2019
13.55
 70,820 13.27 13.55 13.27 600 4,350 -0.1
11/02/2019
13.27
 39,750 12.73 13.62 13.00 220 19,040 -0.4
01/02/2019
12.73
 538,410 13.68 13.68 12.73 11,400 0 0.2
31/01/2019
13.68
 83,620 13.89 13.89 13.65 10,000 9,950 0.0
30/01/2019
13.89
 114,370 13.89 13.99 13.65 50,000 300 1.0
29/01/2019
13.89
 57,830 13.96 13.96 13.62 10 2,160 -0.0
28/01/2019
13.96
 44,720 14.06 14.16 13.68 4,210 400 0.1
25/01/2019
14.06
 80,280 13.92 14.20 13.89 11,900 0 0.2
24/01/2019
13.92
 41,990 13.68 14.37 13.55 2,020 0 0.0
23/01/2019
13.68
 124,080 14.20 14.20 13.58 1,500 34,560 -0.7
22/01/2019
14.20
 105,040 14.74 14.74 14.20 150 52,780 -1.1
21/01/2019
14.74
 57,330 14.85 14.95 14.57 5,540 21,520 -0.3
18/01/2019
14.85
 102,620 15.15 15.33 14.54 3,020 28,920 -0.6
17/01/2019
15.15
 106,540 15.33 15.33 14.91 2,800 21,570 -0.4
16/01/2019
15.33
 46,240 15.33 15.53 15.12 3,000 4,000 -0.0
15/01/2019
15.33
 22,410 15.53 15.56 15.12 4,330 1,600 0.1
14/01/2019
15.53
 52,410 15.53 15.63 15.22 15,000 0 0.3
11/01/2019
15.53
 47,080 15.60 15.67 15.29 500 370 0.0
10/01/2019
15.60
 117,480 15.70 15.70 15.19 110 99,070 -2.2
09/01/2019
15.70
 34,290 15.60 15.80 15.43 850 0 0.0
08/01/2019
15.60
 57,270 15.67 15.67 15.22 2,500 25,200 -0.5
07/01/2019
15.67
 104,110 15.67 15.94 15.19 0 29,000 -0.7
04/01/2019
15.67
 61,560 15.74 15.74 15.09 3,000 7,100 -0.1
03/01/2019
15.74
 95,690 16.35 16.35 15.22 200 1,670 -0.0
02/01/2019
16.35
 40,160 16.56 16.56 15.74 1,100 0 0.0
28/12/2018
16.56
 6,910 16.52 16.56 16.18 1,850 1,950 -0.0
27/12/2018
16.52
 22,580 16.42 16.56 16.18 400 4,360 -0.1
26/12/2018
16.42
 52,530 16.01 16.42 15.53 6,380 11,420 -0.1
25/12/2018
16.01
 57,620 16.28 16.28 15.43 1,100 10,310 -0.2
24/12/2018
16.28
 42,660 16.42 16.56 16.15 1,450 12,330 -0.3
21/12/2018
16.42
 50,420 16.08 16.59 16.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |