CTCP Tập đoàn KIDO (kdc)

49.80
-0.20
(-0.40%)
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)
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
27/11/2017
25.26
 457,720 25.04 25.72 25.23 31,360 11,050 0.8
24/11/2017
25.04
 266,410 24.78 25.04 24.48 29,190 22,500 0.2
23/11/2017
24.78
 272,560 24.78 24.97 24.45 33,660 1,150 1.2
22/11/2017
24.78
 185,400 24.22 24.78 24.06 82,850 31,290 1.9
21/11/2017
24.22
 489,500 24.25 24.61 23.99 127,080 274,810 -5.5
20/11/2017
24.25
 276,960 24.64 24.64 24.25 25,920 163,690 -5.1
17/11/2017
24.64
 307,180 25.13 25.20 24.48 10,430 145,950 -5.1
16/11/2017
25.13
 366,080 24.48 25.30 24.71 3,400 400 0.1
15/11/2017
24.48
 293,190 23.80 24.78 23.99 7,100 14,990 -0.3
14/11/2017
23.80
 295,970 23.67 24.25 23.67 2,890 100,100 -3.6
13/11/2017
23.67
 415,340 23.99 23.99 23.60 127,640 200,420 -2.6
10/11/2017
23.99
 353,900 23.99 23.99 23.47 35,370 58,580 -0.9
09/11/2017
23.99
 324,390 24.19 24.19 23.67 2,090 100,360 -3.6
08/11/2017
24.19
 188,790 24.25 24.25 23.99 8,970 41,000 -1.2
07/11/2017
24.25
 271,750 24.45 24.45 23.86 39,160 208,000 -6.3
06/11/2017
24.45
 264,960 24.32 24.45 24.06 26,490 175,730 -5.5
03/11/2017
24.32
 135,430 24.32 24.71 24.12 12,710 870 0.4
02/11/2017
24.32
 319,060 23.93 24.32 23.73 181,770 4,000 6.6
01/11/2017
23.93
 435,910 24.16 24.16 23.80 15,000 227,350 -7.8
31/10/2017
24.16
 306,980 24.12 24.32 24.06 35,390 148,110 -4.2
30/10/2017
24.12
 403,920 24.12 24.45 23.99 28,320 147,940 -4.4
27/10/2017
24.12
 500,630 24.12 24.29 23.41 16,570 20,500 -0.1
26/10/2017
24.12
 406,950 24.45 24.78 24.06 25,580 8,000 0.7
25/10/2017
24.45
 117,780 24.97 25.04 24.45 15,500 1,800 0.5
24/10/2017
24.97
 128,920 24.91 24.97 24.64 20,250 2,000 0.7
23/10/2017
24.91
 362,930 25.17 25.17 24.64 30,740 26,800 0.2
20/10/2017
25.17
 243,130 25.20 25.26 24.78 23,060 53,160 -1.2
19/10/2017
25.20
 336,070 24.91 25.39 25.13 7,770 5,600 0.1
18/10/2017
24.91
 561,290 24.94 24.94 24.51 10,970 139,570 -4.9
17/10/2017
24.94
 322,130 25.17 25.23 24.74 90 132,030 -5.0
16/10/2017
25.17
 505,390 25.49 25.49 25.04 850 164,530 -6.3
13/10/2017
25.49
 455,630 25.59 25.59 25.10 11,810 28,280 -0.6
12/10/2017
25.59
 385,190 25.95 25.95 25.52 5,410 80,190 -2.9
11/10/2017
25.95
 263,530 25.75 26.41 25.75 4,090 28,370 -1.0
10/10/2017
25.75
 405,270 26.14 26.14 25.75 6,660 5,000 0.1
09/10/2017
26.14
 295,140 26.47 27.06 26.14 2,390 0 0.1
06/10/2017
26.47
 87,830 26.41 26.60 26.41 2,350 1,320 0.0
05/10/2017
26.41
 209,050 26.50 27.06 26.34 1,000 59,800 -2.4
04/10/2017
26.50
 322,530 26.50 26.50 26.21 8,610 92,900 -3.4
03/10/2017
26.50
 617,070 27.06 27.06 26.27 33,620 82,070 -2.0
02/10/2017
27.06
 514,760 27.38 27.38 26.73 3,450 15,500 -0.5
29/09/2017
27.38
 223,980 27.71 27.71 27.32 8,950 0 0.4
28/09/2017
27.71
 505,980 28.17 28.17 27.38 33,800 0 1.4
27/09/2017
28.17
 532,950 27.84 28.30 27.84 59,650 15,640 1.9
26/09/2017
27.84
 446,720 27.45 27.84 27.25 10,200 25,600 -0.6
25/09/2017
27.45
 377,840 27.19 27.71 27.19 5,930 3,300 0.1
22/09/2017
27.19
 305,480 27.38 27.38 27.12 4,000 0 0.2
21/09/2017
27.38
 222,370 27.38 27.58 27.12 7,320 88,360 -3.4
20/09/2017
27.38
 277,410 27.38 27.71 27.38 48,530 2,550 1.9
19/09/2017
27.38
 421,130 27.19 27.77 26.67 28,350 36,810 -0.3
18/09/2017
27.19
 287,100 26.86 27.48 26.80 6,460 38,050 -1.3
15/09/2017
26.86
 213,350 26.86 27.06 26.86 16,860 129,340 -4.6
14/09/2017
26.86
 97,140 27.06 27.32 26.86 2,100 21,300 -0.8
13/09/2017
27.06
 126,860 26.99 27.19 26.63 890 0 0.0
12/09/2017
26.99
 321,430 27.02 27.02 26.60 25,650 145,100 -4.9
11/09/2017
27.02
 104,840 27.35 27.35 26.89 5,220 10,720 -0.2
08/09/2017
27.35
 286,000 27.51 27.51 26.99 6,700 72,190 -2.7
07/09/2017
27.51
 158,230 27.51 27.71 27.42 20,390 40 0.9
06/09/2017
27.51
 272,360 27.71 27.94 27.51 31,560 34,840 -0.1
05/09/2017
27.71
 316,630 26.76 27.84 26.73 24,930 6,000 0.8
01/09/2017
26.76
 193,360 26.54 26.99 26.54 39,760 40,790 -0.0

Chính sách bảo mật | Điều khoản sử dụng |