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)
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
22/01/2018
28.52
 912,480 29.60 29.60 28.10 487,540 149,390 15.0
19/01/2018
29.60
 1,121,060 28.95 29.86 29.01 158,220 4,740 7.0
18/01/2018
28.95
 537,050 28.43 29.01 28.43 43,960 10,370 1.5
17/01/2018
28.43
 1,269,530 28.43 29.53 28.03 213,310 163,840 2.1
16/01/2018
28.43
 497,620 28.46 28.49 27.38 268,350 51,970 9.4
15/01/2018
28.46
 467,000 28.36 28.46 28.03 249,980 52,410 8.6
12/01/2018
28.36
 506,590 28.36 28.62 28.03 245,760 17,700 9.9
11/01/2018
28.36
 672,590 28.88 29.01 28.30 360,250 387,970 -1.2
10/01/2018
28.88
 472,100 28.88 29.01 28.59 320,420 58,580 11.6
09/01/2018
28.88
 860,640 29.01 29.14 28.36 565,480 209,920 15.7
08/01/2018
29.01
 548,980 28.88 29.08 28.43 376,870 15,290 16.1
05/01/2018
28.88
 1,088,580 28.88 28.95 28.03 786,850 234,560 24.4
04/01/2018
28.88
 1,116,660 28.56 29.08 28.17 640,350 65,690 25.4
03/01/2018
28.56
 1,857,440 27.38 28.69 27.58 757,350 15,590 32.3
02/01/2018
27.38
 1,235,500 25.75 27.38 25.75 136,470 13,060 5.0
29/12/2017
25.75
 612,180 25.56 25.75 25.17 405,960 400 16.0
28/12/2017
25.56
 520,470 25.23 25.56 24.97 404,370 121,580 11.0
27/12/2017
25.23
 343,680 25.30 25.43 25.00 14,420 108,980 -3.6
26/12/2017
25.30
 391,560 24.94 25.30 24.87 42,270 2,400 1.5
25/12/2017
24.94
 129,100 25.04 25.30 24.94 34,670 2,640 1.2
22/12/2017
25.04
 267,140 25.00 25.23 25.00 18,790 500 0.7
21/12/2017
25.00
 378,890 25.00 25.20 24.78 149,740 65,880 3.2
20/12/2017
25.00
 259,430 24.94 25.30 24.97 490,360 618,920 -4.9
19/12/2017
24.94
 363,760 25.30 25.30 24.94 21,440 143,100 -4.7
18/12/2017
25.30
 751,260 25.43 25.82 25.07 200 428,420 -16.7
15/12/2017
25.43
 315,490 25.39 25.46 25.10 52,430 162,130 -4.2
14/12/2017
25.39
 64,830 25.43 25.62 25.26 620 26,070 -1.0
13/12/2017
25.43
 132,340 25.23 25.69 25.10 200 2,160 -0.1
12/12/2017
25.23
 224,170 25.82 25.82 24.81 30,760 6,320 0.9
11/12/2017
25.82
 222,190 26.21 26.21 25.82 11,650 100 0.5
08/12/2017
26.21
 185,330 26.21 26.21 25.88 120 7,280 -0.3
07/12/2017
26.21
 190,270 26.21 26.41 25.82 19,800 30,420 -0.4
06/12/2017
26.21
 259,790 26.27 26.41 25.43 22,100 10,110 0.5
05/12/2017
26.27
 554,400 25.75 26.99 26.21 34,320 9,620 1.0
04/12/2017
25.75
 403,510 24.91 25.75 24.91 5,510 33,730 -1.1
01/12/2017
24.91
 242,260 25.10 25.17 24.78 2,730 50,500 -1.8
30/11/2017
25.10
 369,290 24.94 25.17 24.71 33,220 138,090 -4.0
29/11/2017
24.94
 242,930 25.00 25.39 24.74 7,440 44,290 -1.4
28/11/2017
25.00
 277,380 25.26 25.62 24.91 30,510 54,550 -0.9

Chính sách bảo mật | Điều khoản sử dụng |