CTCP Tập đoàn KIDO (kdc)

50.50
-0.10
(-0.20%)
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
(2026-02-23) 		-1.40 -2.68% 4,296,100 -229,000 -11.4
49.70
52.20
50.60
2 tháng
(2026-01-16) 		0.50 0.99% 9,620,100 2,900 0.5
49.70
52.80
50.60
3 tháng
(2025-12-17) 		-0.18 -0.35% 15,353,000 117,500 6.4
48.44
52.80
50.60
6 tháng
(2025-09-18) 		0.21 0.42% 34,419,100 -1,647,600 -83.5
48.44
53.23
50.60
12 tháng
(2025-03-24) 		-3.99 -7.28% 89,843,600 -3,452,110 -187.6
48.44
57.62
50.60
24 tháng
(2024-03-27) 		-4.92 -8.84% 248,309,100 -14,316,442 -772.6
48.44
60.03
50.60
36 tháng
(2023-04-03) 		-2.55 -4.78% 467,193,000 -18,825,469 -1,053.0
48.44
60.03
50.60
60 tháng
(2021-04-12) 		10.08 24.75% 1,227,349,100 -29,983,025 -1,580.9
39.41
61.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
22.20
 221,840 22.20 22.46 21.91 1,000 156,000 -5.2
02/08/2018
22.20
 77,290 22.07 22.30 21.94 0 0 0
01/08/2018
22.07
 31,130 22.07 22.66 22.04 100 0 0.0
31/07/2018
22.07
 76,480 22.56 22.75 22.07 0 21,200 -0.7
30/07/2018
22.56
 44,090 22.17 22.75 22.17 312,350 1,270 10.8
27/07/2018
22.17
 71,540 21.52 22.43 21.65 0 0 0
26/07/2018
21.52
 120,540 22.04 22.85 21.52 90 320 -0.0
25/07/2018
22.04
 58,250 22.04 22.17 21.91 250 560 -0.0
24/07/2018
22.04
 91,730 21.58 22.10 21.52 2,510 1,300 0.0
23/07/2018
21.58
 109,330 21.52 21.74 21.45 10,600 3,020 0.3
20/07/2018
21.52
 181,950 21.84 21.84 21.52 110 180 -0.0
19/07/2018
21.84
 59,220 21.84 21.91 21.58 0 0 0
18/07/2018
21.84
 58,660 21.68 21.94 21.52 1,080 1,060 0.0
17/07/2018
21.68
 76,720 21.52 21.84 21.52 212,400 0 7.2
16/07/2018
21.52
 52,570 21.52 21.81 21.52 456,980 1,600 15.7
13/07/2018
21.52
 31,230 21.68 21.71 21.19 0 180 -0.0
12/07/2018
21.68
 271,550 21.71 21.71 21.19 510 241,880 -7.9
11/07/2018
21.71
 231,870 21.74 22.49 21.52 0 183,650 -6.1
10/07/2018
21.74
 20,760 21.71 21.84 21.38 0 1,730 -0.1
09/07/2018
21.71
 40,970 21.52 22.07 21.25 0 0 0
06/07/2018
21.52
 56,890 21.52 21.78 21.19 177,110 14,420 5.5
05/07/2018
21.52
 61,370 21.71 21.71 21.32 1,000 0 0.0
04/07/2018
21.71
 107,320 21.52 21.78 21.45 0 23,000 -0.8
03/07/2018
21.52
 117,190 21.71 21.84 21.38 206,860 29,720 6.4
02/07/2018
21.71
 93,420 21.78 21.84 21.38 500 3,350 -0.1
29/06/2018
21.78
 20,540 22.04 22.04 21.32 0 0 0
28/06/2018
22.04
 210,620 22.43 22.49 22.04 400 0 0.0
27/06/2018
22.43
 45,170 21.91 22.43 22.10 210,560 1,000 7.4
26/06/2018
21.91
 21,720 22.30 22.49 21.91 926,930 0 32.9
25/06/2018
22.30
 1,166,350 21.58 22.49 21.55 3,010 0 0.1
22/06/2018
21.58
 52,350 21.71 21.78 21.35 177,930 1,500 6.0
21/06/2018
21.71
 92,740 21.71 21.78 21.45 12,140 878,640 -28.7
20/06/2018
21.71
 212,870 21.45 21.71 21.32 413,540 242,000 6.0
19/06/2018
21.45
 232,690 21.58 21.84 21.38 333,430 235,120 3.5
18/06/2018
21.58
 120,640 21.19 22.10 21.42 35,880 73,010 -1.2
15/06/2018
21.19
 744,920 22.23 22.40 21.19 254,330 710,370 -14.6
14/06/2018
22.23
 117,290 22.23 22.30 22.10 0 78,950 -2.7
13/06/2018
22.23
 122,890 22.23 22.43 21.84 0 110,800 -3.8
12/06/2018
22.23
 178,010 22.56 22.56 21.97 300 109,700 -3.7
11/06/2018
22.56
 88,780 22.49 22.69 22.10 218,030 186,050 1.1
08/06/2018
22.49
 30,340 22.69 22.72 22.23 0 2,130 -0.1
07/06/2018
22.69
 53,470 23.15 23.28 22.69 16,360 60 0.6
06/06/2018
23.15
 73,330 22.04 23.41 21.91 141,280 0 5.0
05/06/2018
22.04
 42,450 22.10 22.13 21.91 0 160 -0.0
04/06/2018
22.10
 84,050 22.17 22.17 21.91 5,460 47,100 -1.4
01/06/2018
22.17
 148,620 22.07 22.17 21.68 88,570 58,530 1.1
31/05/2018
22.07
 83,610 22.07 22.10 21.58 400 31,580 -1.0
30/05/2018
22.07
 85,790 22.36 22.36 21.58 500 350 0.0
29/05/2018
22.36
 122,900 22.04 22.43 21.52 116,400 300 4.1
28/05/2018
22.04
 145,560 22.43 22.43 21.52 1,240 200 0.0
25/05/2018
22.43
 74,120 22.10 22.62 21.58 500 0 0.0
24/05/2018
22.10
 260,670 22.82 22.82 21.71 300 77,240 -2.6
23/05/2018
22.82
 207,950 23.08 23.15 21.94 0 26,340 -0.9
22/05/2018
23.08
 87,390 23.18 23.18 22.30 0 110 -0.0
21/05/2018
23.18
 133,290 23.41 23.41 22.82 4,310 35,980 -1.1
18/05/2018
23.41
 91,260 23.41 23.41 23.01 40 6,350 -0.2
17/05/2018
23.41
 73,400 23.44 23.44 23.01 50 4,320 -0.2
16/05/2018
23.44
 124,500 23.44 23.44 23.21 100,000 31,030 2.5
15/05/2018
23.44
 114,240 23.47 23.47 23.05 100 16,220 -0.6
14/05/2018
23.47
 81,610 23.47 23.47 22.95 2,500 10,550 -0.3
11/05/2018
23.47
 93,310 23.41 23.47 22.62 85,010 11,090 2.7
10/05/2018
23.41
 124,500 23.41 23.44 21.78 10,300 19,500 -0.3
09/05/2018
23.41
 83,150 23.15 23.47 22.98 5,620 9,790 -0.1
08/05/2018
23.15
 75,720 23.67 23.73 23.01 19,000 5,500 0.5
07/05/2018
23.67
 83,070 23.41 23.67 22.88 39,160 2,030 1.3
04/05/2018
23.41
 92,360 23.47 23.47 22.88 1,800 40,200 -1.4
03/05/2018
23.47
 95,520 23.47 23.47 22.62 10 9,860 -0.3
02/05/2018
23.47
 108,710 23.80 23.86 22.82 1,060 21,240 -0.7
27/04/2018
23.80
 101,570 23.34 23.80 23.08 4,280 22,090 -0.6
26/04/2018
23.34
 469,030 23.47 23.47 22.62 143,000 25,210 4.2
24/04/2018
23.47
 287,750 24.32 24.32 23.28 13,000 1,270 0.4
23/04/2018
24.32
 174,310 24.32 24.58 23.80 8,010 4,570 0.1
20/04/2018
24.32
 136,980 23.99 24.78 24.19 4,600 11,000 -0.2
19/04/2018
23.99
 273,980 25.79 25.88 23.99 550 80,120 -3.0
18/04/2018
25.79
 188,090 26.08 26.37 25.43 100 51,080 -2.0
17/04/2018
26.08
 100,030 26.47 26.73 26.08 51,740 70,960 -0.8
16/04/2018
26.47
 84,020 25.82 26.67 25.82 4,950 0 0.2
13/04/2018
25.82
 134,840 26.21 26.73 25.82 510 7,050 -0.3
12/04/2018
26.21
 168,270 26.08 26.24 25.62 28,500 67,000 -1.5
11/04/2018
26.08
 154,730 26.08 26.34 25.56 536,480 33,000 20.2
10/04/2018
26.08
 203,930 26.47 26.76 25.49 29,360 1,950 1.1
09/04/2018
26.47
 296,820 26.27 26.89 26.47 39,340 4,590 1.4
06/04/2018
26.27
 137,490 26.01 26.41 26.01 17,160 0 0.7
05/04/2018
26.01
 204,300 25.20 26.11 25.43 9,550 3,200 0.3
04/04/2018
25.20
 248,180 24.64 26.01 24.58 18,620 87,830 -2.7
03/04/2018
24.64
 186,330 25.04 25.04 24.51 20,220 117,310 -3.7
02/04/2018
25.04
 167,120 24.97 25.10 24.58 11,950 55,560 -1.7
30/03/2018
24.97
 76,780 24.78 25.07 24.29 2,720 5,800 -0.1
29/03/2018
24.78
 68,150 25.13 25.17 24.78 22,130 10,650 0.4
28/03/2018
25.13
 77,710 25.33 25.43 25.07 42,310 14,930 1.1
27/03/2018
25.33
 82,620 25.23 25.43 24.91 16,600 10,640 0.2
26/03/2018
25.23
 65,080 25.10 25.36 24.84 11,290 1,200 0.4
23/03/2018
25.10
 109,840 25.43 25.43 25.10 48,940 3,150 1.8
22/03/2018
25.43
 84,430 25.43 25.82 25.43 10,240 0 0.4
21/03/2018
25.43
 134,980 25.43 25.82 25.39 30,560 33,600 -0.1
20/03/2018
25.43
 124,430 25.75 25.95 25.43 8,430 27,910 -0.8
19/03/2018
25.75
 235,930 26.08 26.57 25.46 5,200 97,760 -3.7
16/03/2018
26.08
 386,140 26.08 26.73 26.08 123,910 300,790 -7.1
15/03/2018
26.08
 112,430 26.27 26.27 26.08 33,820 9,400 1.0
14/03/2018
26.27
 115,490 26.21 26.47 26.01 24,500 26,140 -0.1

Chính sách bảo mật | Điều khoản sử dụng |