CTCP Tập đoàn KIDO (kdc)

52.10
0.10
(0.19%)
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
(2025-11-05) 		-0.10 -0.19% 5,280,000 -51,900 -2.7
51.30
52.90
52.10
2 tháng
(2025-10-06) 		-0.80 -1.52% 10,032,800 5,700 0.2
51.10
54.50
52.10
3 tháng
(2025-09-08) 		-2.40 -4.41% 21,074,500 -2,457,400 -127.1
50.50
54.60
52.10
6 tháng
(2025-06-09) 		-1 -1.89% 50,062,900 -3,255,521 -175.6
50.50
59
52.10
12 tháng
(2024-12-10) 		-0.40 -0.76% 99,415,900 -5,332,036 -290.4
50.50
59.60
52.10
24 tháng
(2023-12-18) 		-4.24 -7.54% 282,198,600 -14,676,245 -794.4
49.71
61.47
52.10
36 tháng
(2022-12-21) 		-3.62 -6.50% 531,670,000 -24,371,869 -1,386.3
47.45
61.47
52.10
60 tháng
(2020-12-31) 		22.73 77.63% 1,285,440,770 -32,787,995 -1,716.0
29.27
62.68
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
23.97
 92,360 24.03 24.03 23.43 1,800 40,200 -1.4
03/05/2018
24.03
 95,520 24.03 24.03 23.17 10 9,860 -0.3
02/05/2018
24.03
 108,710 24.37 24.43 23.37 1,060 21,240 -0.7
27/04/2018
24.37
 101,570 23.90 24.37 23.63 4,280 22,090 -0.6
26/04/2018
23.90
 469,030 24.03 24.03 23.17 143,000 25,210 4.2
24/04/2018
24.03
 287,750 24.90 24.90 23.83 13,000 1,270 0.4
23/04/2018
24.90
 174,310 24.90 25.17 24.37 8,010 4,570 0.1
20/04/2018
24.90
 136,980 24.57 25.37 24.77 4,600 11,000 -0.2
19/04/2018
24.57
 273,980 26.40 26.50 24.57 550 80,120 -3.0
18/04/2018
26.40
 188,090 26.70 27.00 26.04 100 51,080 -2.0
17/04/2018
26.70
 100,030 27.10 27.37 26.70 51,740 70,960 -0.8
16/04/2018
27.10
 84,020 26.44 27.30 26.44 4,950 0 0.2
13/04/2018
26.44
 134,840 26.84 27.37 26.44 510 7,050 -0.3
12/04/2018
26.84
 168,270 26.70 26.87 26.24 28,500 67,000 -1.5
11/04/2018
26.70
 154,730 26.70 26.97 26.17 536,480 33,000 20.2
10/04/2018
26.70
 203,930 27.10 27.40 26.10 29,360 1,950 1.1
09/04/2018
27.10
 296,820 26.90 27.54 27.10 39,340 4,590 1.4
06/04/2018
26.90
 137,490 26.64 27.04 26.64 17,160 0 0.7
05/04/2018
26.64
 204,300 25.80 26.74 26.04 9,550 3,200 0.3
04/04/2018
25.80
 248,180 25.23 26.64 25.17 18,620 87,830 -2.7
03/04/2018
25.23
 186,330 25.64 25.64 25.10 20,220 117,310 -3.7
02/04/2018
25.64
 167,120 25.57 25.70 25.17 11,950 55,560 -1.7
30/03/2018
25.57
 76,780 25.37 25.67 24.87 2,720 5,800 -0.1
29/03/2018
25.37
 68,150 25.74 25.77 25.37 22,130 10,650 0.4
28/03/2018
25.74
 77,710 25.94 26.04 25.67 42,310 14,930 1.1
27/03/2018
25.94
 82,620 25.84 26.04 25.50 16,600 10,640 0.2
26/03/2018
25.84
 65,080 25.70 25.97 25.44 11,290 1,200 0.4
23/03/2018
25.70
 109,840 26.04 26.04 25.70 48,940 3,150 1.8
22/03/2018
26.04
 84,430 26.04 26.44 26.04 10,240 0 0.4
21/03/2018
26.04
 134,980 26.04 26.44 26.00 30,560 33,600 -0.1
20/03/2018
26.04
 124,430 26.37 26.57 26.04 8,430 27,910 -0.8
19/03/2018
26.37
 235,930 26.70 27.20 26.07 5,200 97,760 -3.7
16/03/2018
26.70
 386,140 26.70 27.37 26.70 123,910 300,790 -7.1
15/03/2018
26.70
 112,430 26.90 26.90 26.70 33,820 9,400 1.0
14/03/2018
26.90
 115,490 26.84 27.10 26.64 24,500 26,140 -0.1
13/03/2018
26.84
 122,430 26.64 27.04 26.44 38,670 23,720 0.6
12/03/2018
26.64
 314,790 26.57 26.90 26.37 155,390 244,120 -3.5
09/03/2018
26.57
 211,880 26.57 27.04 26.37 430 108,370 -4.3
08/03/2018
26.57
 158,120 26.70 27.04 26.40 6,120 81,270 -3.0
07/03/2018
26.70
 128,000 26.64 27.04 26.30 1,050 19,290 -0.7
06/03/2018
26.64
 254,670 26.70 27.00 26.04 9,710 84,250 -2.9
05/03/2018
26.70
 402,610 27.37 27.37 26.30 1,750 115,680 -4.6
02/03/2018
27.37
 153,430 28.31 28.31 27.37 40 44,480 -1.8
01/03/2018
28.31
 135,890 28.57 28.57 27.74 11,490 17,110 -0.2
28/02/2018
28.57
 225,170 28.71 28.71 28.07 11,860 86,000 -3.2
27/02/2018
28.71
 519,880 27.57 29.04 27.91 38,680 73,620 -1.5
26/02/2018
27.57
 180,580 27.71 28.04 27.37 60,970 53,580 0.3
23/02/2018
27.71
 143,380 27.37 27.81 27.00 39,320 55,100 -0.6
22/02/2018
27.37
 130,820 28.17 28.17 27.37 58,190 51,900 0.3
21/02/2018
28.17
 170,530 28.04 28.17 27.64 101,510 66,120 1.5
13/02/2018
28.04
 222,240 28.04 28.04 27.37 86,120 132,220 -1.9
12/02/2018
28.04
 165,350 28.04 28.11 27.24 63,850 88,820 -1.0
09/02/2018
28.04
 174,280 28.37 28.37 26.40 2,360 52,610 -2.0
08/02/2018
28.37
 162,210 28.44 28.44 26.47 127,920 9,030 5.0
07/02/2018
28.44
 160,370 27.37 28.97 27.04 26,080 10,300 0.7
06/02/2018
27.37
 572,800 28.71 28.71 26.70 389,150 143,090 9.9
05/02/2018
28.71
 326,890 29.64 29.64 28.61 262,160 113,250 6.5
02/02/2018
29.64
 386,930 29.64 29.64 29.11 337,020 62,950 12.1
01/02/2018
29.64
 567,030 29.71 29.77 29.11 432,050 95,660 14.9
31/01/2018
29.71
 715,100 29.71 29.84 29.17 382,700 166,630 9.6
30/01/2018
29.71
 583,460 29.71 29.84 29.37 360,240 146,220 9.6
29/01/2018
29.71
 587,670 29.51 29.87 29.04 888,010 123,460 34.0
26/01/2018
29.51
 482,240 29.37 29.71 28.97 617,430 154,450 20.5
25/01/2018
29.37
 878,250 29.21 29.84 28.91 1,328,980 95,000 55.2
22/01/2018
29.21
 912,480 30.31 30.31 28.77 487,540 149,390 15.0
19/01/2018
30.31
 1,121,060 29.64 30.58 29.71 158,220 4,740 7.0
18/01/2018
29.64
 537,050 29.11 29.71 29.11 43,960 10,370 1.5
17/01/2018
29.11
 1,269,530 29.11 30.24 28.71 213,310 163,840 2.1
16/01/2018
29.11
 497,620 29.14 29.17 28.04 268,350 51,970 9.4
15/01/2018
29.14
 467,000 29.04 29.14 28.71 249,980 52,410 8.6
12/01/2018
29.04
 506,590 29.04 29.31 28.71 245,760 17,700 9.9
11/01/2018
29.04
 672,590 29.57 29.71 28.97 360,250 387,970 -1.2
10/01/2018
29.57
 472,100 29.57 29.71 29.27 320,420 58,580 11.6
09/01/2018
29.57
 860,640 29.71 29.84 29.04 565,480 209,920 15.7
08/01/2018
29.71
 548,980 29.57 29.77 29.11 376,870 15,290 16.1
05/01/2018
29.57
 1,088,580 29.57 29.64 28.71 786,850 234,560 24.4
04/01/2018
29.57
 1,116,660 29.24 29.77 28.84 640,350 65,690 25.4
03/01/2018
29.24
 1,857,440 28.04 29.37 28.24 757,350 15,590 32.3
02/01/2018
28.04
 1,235,500 26.37 28.04 26.37 136,470 13,060 5.0
29/12/2017
26.37
 612,180 26.17 26.37 25.77 405,960 400 16.0
28/12/2017
26.17
 520,470 25.84 26.17 25.57 404,370 121,580 11.0
27/12/2017
25.84
 343,680 25.90 26.04 25.60 14,420 108,980 -3.6
26/12/2017
25.90
 391,560 25.54 25.90 25.47 42,270 2,400 1.5
25/12/2017
25.54
 129,100 25.64 25.90 25.54 34,670 2,640 1.2
22/12/2017
25.64
 267,140 25.60 25.84 25.60 18,790 500 0.7
21/12/2017
25.60
 378,890 25.60 25.80 25.37 149,740 65,880 3.2
20/12/2017
25.60
 259,430 25.54 25.90 25.57 490,360 618,920 -4.9
19/12/2017
25.54
 363,760 25.90 25.90 25.54 21,440 143,100 -4.7
18/12/2017
25.90
 751,260 26.04 26.44 25.67 200 428,420 -16.7
15/12/2017
26.04
 315,490 26.00 26.07 25.70 52,430 162,130 -4.2
14/12/2017
26.00
 64,830 26.04 26.24 25.87 620 26,070 -1.0
13/12/2017
26.04
 132,340 25.84 26.30 25.70 200 2,160 -0.1
12/12/2017
25.84
 224,170 26.44 26.44 25.40 30,760 6,320 0.9
11/12/2017
26.44
 222,190 26.84 26.84 26.44 11,650 100 0.5
08/12/2017
26.84
 185,330 26.84 26.84 26.50 120 7,280 -0.3
07/12/2017
26.84
 190,270 26.84 27.04 26.44 19,800 30,420 -0.4
06/12/2017
26.84
 259,790 26.90 27.04 26.04 22,100 10,110 0.5
05/12/2017
26.90
 554,400 26.37 27.64 26.84 34,320 9,620 1.0
04/12/2017
26.37
 403,510 25.50 26.37 25.50 5,510 33,730 -1.1
01/12/2017
25.50
 242,260 25.70 25.77 25.37 2,730 50,500 -1.8

Chính sách bảo mật | Điều khoản sử dụng |