CTCP Tập đoàn KIDO (kdc)

45.50
-0.45
(-0.98%)
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
(2026-04-06) 		-2.45 -5.06% 9,092,200 -322,603 -0.5
41.60
48.85
45.50
2 tháng
(2026-03-06) 		-4.35 -8.65% 13,242,200 -907,703 -29.5
41.60
51.30
45.50
3 tháng
(2026-02-04) 		-6.75 -12.81% 18,603,800 -1,041,103 -36.1
41.60
52.70
45.50
6 tháng
(2025-11-06) 		-4.44 -8.82% 34,378,000 -810,303 -24.3
41.60
52.80
45.50
12 tháng
(2025-05-12) 		-8.74 -15.98% 87,659,600 -4,229,785 -206.4
41.60
57.62
45.50
24 tháng
(2024-05-15) 		-11.56 -20.09% 236,367,400 -14,981,145 -788.2
41.60
60.03
45.50
36 tháng
(2023-05-22) 		-10.38 -18.43% 448,577,200 -18,943,748 -1,034.1
41.60
60.03
45.50
60 tháng
(2021-05-31) 		2.29 5.25% 1,199,507,300 -29,974,028 -1,563.3
41.60
61.22
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
16.08
 39,370 16.59 16.73 16.08 11,200 7,370 0.1
19/12/2018
16.59
 63,610 16.69 16.73 16.49 36,300 23,850 0.3
18/12/2018
16.69
 51,250 16.76 16.76 16.42 8,010 11,820 -0.1
17/12/2018
16.76
 58,410 16.76 16.83 16.63 33,000 29,290 0.1
14/12/2018
16.76
 23,710 16.90 16.93 16.76 10,400 15,740 -0.1
13/12/2018
16.90
 92,490 17.00 17.10 16.76 0 39,940 -1.0
12/12/2018
17.00
 50,220 17.17 17.38 17.00 8,740 5,000 0.1
11/12/2018
17.17
 32,240 17.10 17.24 16.97 1,500 7,400 -0.1
10/12/2018
17.10
 78,100 17.38 17.38 17.04 1,310 18,260 -0.4
07/12/2018
17.38
 67,670 16.80 17.45 16.66 13,190 310 0.3
06/12/2018
16.80
 24,540 16.80 16.86 16.59 0 190 -0.0
05/12/2018
16.80
 25,590 16.76 16.86 16.63 0 4,810 -0.1
04/12/2018
16.76
 41,680 16.90 16.90 16.76 0 26,240 -0.6
03/12/2018
16.90
 59,040 16.66 16.93 16.63 300 10,350 -0.2
30/11/2018
16.66
 26,210 16.83 17.00 16.63 400 0 0.0
29/11/2018
16.83
 18,840 16.90 16.93 16.69 0 90 -0.0
28/11/2018
16.90
 34,600 16.90 16.90 16.80 410 140 0.0
27/11/2018
16.90
 47,310 17.10 17.10 16.90 70 2,300 -0.1
26/11/2018
17.10
 32,440 17.04 17.10 16.97 0 200 -0.0
23/11/2018
17.04
 19,930 17.21 17.24 17.04 2,160 0 0.1
22/11/2018
17.21
 31,670 17.14 17.24 17.10 0 0 0
21/11/2018
17.14
 22,860 17.10 17.24 17.10 0 2,130 -0.1
20/11/2018
17.10
 17,810 17.38 17.38 17.10 3,400 10 0.1
19/11/2018
17.38
 47,970 17.45 17.45 17.10 3,000 2,040 0.0
16/11/2018
17.45
 37,540 17.45 17.45 17.34 447,500 400 11.8
15/11/2018
17.45
 46,020 17.45 17.45 17.21 10 4,340 -0.1
14/11/2018
17.45
 29,680 17.45 17.45 17.17 10 3,450 -0.1
13/11/2018
17.45
 313,980 17.55 17.55 17.28 2,000 273,900 -6.9
12/11/2018
17.55
 35,320 17.55 17.55 17.17 0 550 -0.0
09/11/2018
17.55
 45,760 17.55 17.58 17.24 200 10 0.0
08/11/2018
17.55
 21,980 17.28 17.55 17.28 90 0 0.0
07/11/2018
17.28
 55,360 17.58 17.65 17.28 0 11,000 -0.3
06/11/2018
17.58
 37,210 17.62 17.65 17.38 0 9,000 -0.2
05/11/2018
17.62
 33,990 17.65 17.65 17.17 400 10 0.0
02/11/2018
17.65
 71,100 17.69 17.69 17.41 110 3,000 -0.1
01/11/2018
17.69
 25,020 17.72 17.72 17.31 5,100 1,300 0.1
31/10/2018
17.72
 26,780 17.45 17.72 16.93 0 0 0
30/10/2018
17.45
 69,200 17.24 17.45 16.90 415,400 17,820 10.6
29/10/2018
17.24
 188,630 17.45 17.45 17.10 160,280 159,900 0.0
26/10/2018
17.45
 88,020 17.72 17.72 17.31 350 300 0.0
25/10/2018
17.72
 68,670 17.75 17.75 17.10 5,000 690 0.1
24/10/2018
17.75
 153,000 17.69 17.75 17.51 0 6,990 -0.2
23/10/2018
17.69
 198,690 17.75 17.75 17.45 4,700 3,100 0.0
22/10/2018
17.75
 90,130 17.75 17.75 17.38 0 3,310 -0.1
19/10/2018
17.75
 119,710 17.75 17.75 17.45 3,200 11,340 -0.2
18/10/2018
17.75
 51,780 17.79 17.86 17.65 3,000 2,440 0.0
17/10/2018
17.79
 120,800 17.65 17.79 17.51 2,320 3,230 -0.0
16/10/2018
17.65
 136,720 17.75 17.75 17.45 10,880 3,210 0.2
15/10/2018
17.75
 78,150 17.79 18.10 17.34 3,610 3,220 0.0
12/10/2018
17.79
 214,000 17.58 17.79 17.00 13,010 4,650 0.2
11/10/2018
17.58
 190,910 18.13 18.13 17.10 1,770 40,470 -1.0
10/10/2018
18.13
 66,070 18.40 18.40 18.13 16,310 5,200 0.3
09/10/2018
18.40
 110,120 18.61 18.61 18.16 2,060 13,410 -0.3
08/10/2018
18.61
 421,430 18.75 18.75 17.79 890 41,300 -1.1
05/10/2018
18.75
 154,650 19.05 19.16 18.68 459,880 25,020 12.5
04/10/2018
19.05
 55,850 18.81 19.16 18.81 9,690 8,350 0.0
03/10/2018
18.81
 347,880 19.43 19.57 18.81 427,600 36,600 11.5
02/10/2018
19.43
 302,700 19.70 19.70 19.43 3,440 11,760 -0.2
01/10/2018
19.70
 123,500 19.67 19.77 19.57 0 13,060 -0.4
28/09/2018
19.67
 312,120 19.57 19.81 19.57 410 92,070 -2.6
27/09/2018
19.57
 393,140 19.53 19.67 19.50 860 103,870 -2.9
26/09/2018
19.53
 688,210 20.29 20.29 19.50 27,920 5,800 0.6
25/09/2018
20.29
 41,780 20.29 20.35 20.11 4,080 5,400 -0.0
24/09/2018
20.29
 120,760 19.40 20.35 19.84 11,000 4,650 0.2
21/09/2018
19.40
 2,913,560 20.83 20.83 19.40 744,920 2,885,690 -60.9
20/09/2018
20.83
 49,360 20.83 20.83 20.53 30,010 32,770 -0.1

Chính sách bảo mật | Điều khoản sử dụng |