CTCP Tập đoàn KIDO (kdc)

49.90
-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
(2025-12-29) 		-0.69 -1.35% 5,100,300 89,600 4.6
48.44
50.78
50
2 tháng
(2025-12-01) 		-1.17 -2.29% 10,729,300 21,600 1.1
48.44
51.57
50
3 tháng
(2025-10-30) 		-0.59 -1.16% 15,555,800 -9,200 -0.5
48.44
53.23
50
6 tháng
(2025-08-01) 		-3.52 -6.57% 39,777,200 -3,078,700 -160.1
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,258,400 -3,463,257 -188.4
48.44
57.62
50
24 tháng
(2024-02-15) 		-5.37 -9.70% 262,860,700 -14,460,012 -781.8
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,337,300 -21,831,991 -1,231.9
46.34
60.03
50
60 tháng
(2021-02-23) 		12.60 33.70% 1,260,537,600 -32,315,725 -1,698.7
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
26.21
 122,430 26.01 26.41 25.82 38,670 23,720 0.6
12/03/2018
26.01
 314,790 25.95 26.27 25.75 155,390 244,120 -3.5
09/03/2018
25.95
 211,880 25.95 26.41 25.75 430 108,370 -4.3
08/03/2018
25.95
 158,120 26.08 26.41 25.79 6,120 81,270 -3.0
07/03/2018
26.08
 128,000 26.01 26.41 25.69 1,050 19,290 -0.7
06/03/2018
26.01
 254,670 26.08 26.37 25.43 9,710 84,250 -2.9
05/03/2018
26.08
 402,610 26.73 26.73 25.69 1,750 115,680 -4.6
02/03/2018
26.73
 153,430 27.64 27.64 26.73 40 44,480 -1.8
01/03/2018
27.64
 135,890 27.90 27.90 27.09 11,490 17,110 -0.2
28/02/2018
27.90
 225,170 28.03 28.03 27.42 11,860 86,000 -3.2
27/02/2018
28.03
 519,880 26.93 28.36 27.25 38,680 73,620 -1.5
26/02/2018
26.93
 180,580 27.06 27.38 26.73 60,970 53,580 0.3
23/02/2018
27.06
 143,380 26.73 27.15 26.37 39,320 55,100 -0.6
22/02/2018
26.73
 130,820 27.51 27.51 26.73 58,190 51,900 0.3
21/02/2018
27.51
 170,530 27.38 27.51 26.99 101,510 66,120 1.5
13/02/2018
27.38
 222,240 27.38 27.38 26.73 86,120 132,220 -1.9
12/02/2018
27.38
 165,350 27.38 27.45 26.60 63,850 88,820 -1.0
09/02/2018
27.38
 174,280 27.71 27.71 25.79 2,360 52,610 -2.0
08/02/2018
27.71
 162,210 27.77 27.77 25.85 127,920 9,030 5.0
07/02/2018
27.77
 160,370 26.73 28.30 26.41 26,080 10,300 0.7
06/02/2018
26.73
 572,800 28.03 28.03 26.08 389,150 143,090 9.9
05/02/2018
28.03
 326,890 28.95 28.95 27.94 262,160 113,250 6.5
02/02/2018
28.95
 386,930 28.95 28.95 28.43 337,020 62,950 12.1
01/02/2018
28.95
 567,030 29.01 29.08 28.43 432,050 95,660 14.9
31/01/2018
29.01
 715,100 29.01 29.14 28.49 382,700 166,630 9.6
30/01/2018
29.01
 583,460 29.01 29.14 28.69 360,240 146,220 9.6
29/01/2018
29.01
 587,670 28.82 29.18 28.36 888,010 123,460 34.0
26/01/2018
28.82
 482,240 28.69 29.01 28.30 617,430 154,450 20.5
25/01/2018
28.69
 878,250 28.52 29.14 28.23 1,328,980 95,000 55.2

Chính sách bảo mật | Điều khoản sử dụng |