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)
12/07/2017
30.15
 904,470 29.89 30.25 29.57 231,080 130,260 4.7
11/07/2017
29.89
 527,930 29.70 29.89 29.51 219,900 32,360 8.6
10/07/2017
29.70
 1,131,360 29.96 30.34 29.51 205,250 33,130 8.0
07/07/2017
29.96
 849,540 30.60 30.66 29.83 1,750 6,110 -0.2
06/07/2017
30.60
 730,720 30.73 30.83 30.54 256,860 0 12.2
05/07/2017
30.73
 947,870 30.70 31.12 30.73 355,210 8,600 16.6
04/07/2017
30.70
 1,718,090 29.96 30.86 29.89 510,080 252,820 11.5
03/07/2017
29.96
 771,860 29.96 30.08 29.86 347,440 9,730 15.7
30/06/2017
29.96
 1,015,200 29.60 29.96 29.63 517,970 0 24.1
29/06/2017
29.60
 576,140 29.51 29.89 29.38 309,340 5,000 14.0
28/06/2017
29.51
 781,440 29.51 29.67 29.38 509,590 14,100 22.7
27/06/2017
29.51
 1,034,950 30.15 30.15 29.51 483,280 103,270 17.6
26/06/2017
30.15
 500,460 29.99 30.34 29.89 164,450 3,000 7.5
23/06/2017
29.99
 493,550 29.99 30.15 29.51 15,590 30,000 -0.7
22/06/2017
29.99
 594,620 30.08 30.54 29.99 5,760 8,860 -0.1
21/06/2017
30.08
 640,810 30.21 30.21 29.92 157,100 98,010 2.7
20/06/2017
30.21
 696,500 30.12 30.41 29.70 28,790 31,940 -0.2
19/06/2017
30.12
 724,060 29.76 30.28 30.02 108,250 170,310 -2.9
16/06/2017
29.76
 1,430,390 29.44 29.86 29.31 9,720 1,164,020 -53.2
15/06/2017
29.44
 436,610 29.38 30.12 29.38 41,690 157,440 -5.3
14/06/2017
29.38
 691,430 29.31 29.83 29.02 91,510 474,510 -17.4
13/06/2017
29.31
 899,950 29.96 29.96 29.02 7,800 211,730 -9.2
12/06/2017
29.96
 452,910 30.28 30.28 29.57 1,110 32,190 -1.4
09/06/2017
30.28
 996,440 29.89 30.66 29.70 103,590 2,300 4.7
08/06/2017
29.89
 1,182,990 28.64 29.89 28.54 265,600 31,240 10.7
07/06/2017
28.64
 1,030,200 28.28 28.67 28.22 169,020 38,250 5.8
06/06/2017
28.28
 721,330 28.22 28.41 28.12 360,870 6,910 15.5
05/06/2017
28.22
 876,790 27.77 28.54 27.51 450,090 18,930 18.8
02/06/2017
27.77
 1,211,850 27.64 28.54 27.64 590,460 374,180 9.3
01/06/2017
27.64
 448,660 27.35 27.70 27.28 42,380 314,950 -11.6
31/05/2017
27.35
 239,600 27.38 27.70 27.31 600 15,040 -0.6
30/05/2017
27.38
 426,210 27.96 28.15 27.38 6,770 19,580 -0.6
29/05/2017
27.96
 276,660 28.09 28.54 27.89 12,640 78,130 -2.9
26/05/2017
28.09
 650,030 28.35 29.25 27.89 7,480 274,740 -11.8
25/05/2017
28.35
 1,078,580 27.06 28.35 27.12 44,000 372,490 -14.1
24/05/2017
27.06
 277,550 26.86 27.06 26.74 26,780 93,990 -2.8
23/05/2017
26.86
 477,990 26.93 27.57 26.80 6,590 311,250 -12.8
22/05/2017
26.93
 296,130 26.74 27.06 26.61 16,450 4,160 0.5
19/05/2017
26.74
 291,510 26.28 26.86 26.12 36,980 15,760 0.9
18/05/2017
26.28
 154,360 26.28 26.35 25.96 20,180 800 0.8
17/05/2017
26.28
 205,050 26.41 26.51 26.03 2,100 500 0.1
16/05/2017
26.41
 249,710 26.48 26.93 26.16 48,130 48,010 -0
15/05/2017
26.48
 398,110 26.09 26.74 26.16 79,250 93,520 -0.6
12/05/2017
26.09
 338,880 26.09 26.32 25.90 10,020 165,290 -6.3
11/05/2017
26.09
 188,300 26.03 26.35 25.83 800 92,310 -3.7
10/05/2017
26.03
 260,150 26.16 26.54 26.03 2,270 59,780 -2.3
09/05/2017
26.16
 366,200 25.19 26.28 25.00 590 25,700 -1.0
08/05/2017
25.19
 150,320 25.25 25.45 25.12 100 0 0.0
05/05/2017
25.25
 115,130 25.58 25.64 25.19 700 0 0.0
04/05/2017
25.58
 160,620 25.25 25.74 25.19 16,500 8,050 0.3
03/05/2017
25.25
 141,700 25.51 25.70 25.12 38,290 28,560 0.4
28/04/2017
25.51
 285,310 25.51 25.67 25.12 83,420 153,040 -2.7
27/04/2017
25.51
 214,030 25.12 25.64 25.12 71,720 13,100 2.3
26/04/2017
25.12
 204,780 25.25 25.45 25.00 2,500 48,790 -1.8
25/04/2017
25.25
 173,050 25.25 25.45 24.87 20,500 18,500 0.1
24/04/2017
25.25
 446,940 24.87 25.32 24.54 272,120 158,720 4.4
21/04/2017
24.87
 319,990 25.61 25.61 24.87 18,700 280 0.7
20/04/2017
25.61
 166,580 25.77 25.90 25.48 4,720 7,100 -0.1
19/04/2017
25.77
 158,500 25.90 25.90 25.51 700 0 0.0
18/04/2017
25.90
 262,600 25.12 25.90 25.00 66,860 0 2.6
17/04/2017
25.12
 504,900 25.83 26.16 25.00 39,070 10 1.5
14/04/2017
25.83
 487,530 26.74 26.74 25.83 1,140 110 0.0
13/04/2017
26.74
 186,300 26.54 26.90 26.54 59,730 22,190 1.6
12/04/2017
26.54
 623,600 26.96 27.06 26.41 278,550 243,370 1.4
11/04/2017
26.96
 1,252,300 26.06 27.12 26.09 393,460 497,800 -4.1
10/04/2017
26.06
 582,750 25.90 26.41 25.90 460,200 811,460 -14.2
07/04/2017
25.90
 422,360 26.35 26.35 25.77 125,550 108,740 0.7
05/04/2017
26.35
 587,260 26.54 26.93 25.96 3,500 120,200 -4.8
04/04/2017
26.54
 282,290 26.41 26.93 26.28 0 200 -0.0
03/04/2017
26.41
 710,980 27.06 27.06 26.22 8,100 11,650 -0.2
31/03/2017
27.06
 532,850 27.06 27.41 26.86 5,350 67,460 -2.6
30/03/2017
27.06
 886,530 26.86 27.44 26.86 7,000 330,300 -13.6
29/03/2017
26.86
 555,640 26.61 26.86 26.28 72,960 132,600 -2.5
28/03/2017
26.61
 928,710 26.74 27.25 26.35 305,000 898,010 -24.6
27/03/2017
26.74
 824,290 26.74 27.51 26.54 175,560 442,450 -11.1
24/03/2017
26.74
 770,270 26.77 27.38 26.48 98,500 13,610 3.6
23/03/2017
26.77
 1,396,840 25.51 26.93 25.51 329,240 5,900 13.4
22/03/2017
25.51
 1,453,810 25.12 26.03 24.74 71,510 2,700 2.8
21/03/2017
25.12
 371,290 24.93 25.51 25.12 21,910 1,000 0.8
20/03/2017
24.93
 326,090 24.16 25.38 24.93 0 3,000 -0.1
17/03/2017
24.16
 4,787,880 24.06 25.06 24.09 1,237,840 4,886,660 -136.9
16/03/2017
24.06
 106,550 23.90 24.06 23.90 100 1,000 -0.0
15/03/2017
23.90
 446,050 23.90 24.03 23.90 0 286,930 -10.7
14/03/2017
23.90
 38,670 23.64 24.00 23.64 0 1,760 -0.1
13/03/2017
23.64
 125,550 24.03 24.03 23.64 13,150 2,000 0.4
10/03/2017
24.03
 215,030 23.51 24.06 23.51 33,520 14,800 0.7
09/03/2017
23.51
 122,070 23.51 23.77 23.26 270 1,400 -0.0
08/03/2017
23.51
 153,400 23.71 23.71 23.29 0 53,320 -1.9
07/03/2017
23.71
 147,980 23.90 23.90 23.58 18,030 1,500 0.6
06/03/2017
23.90
 188,460 23.84 24.06 23.51 39,900 57,700 -0.7
03/03/2017
23.84
 145,120 24.16 24.22 23.71 22,260 0 0.8
02/03/2017
24.16
 249,080 24.16 24.61 23.03 7,140 21,000 -0.5
01/03/2017
24.16
 141,930 23.90 24.35 23.84 5,610 0 0.2
28/02/2017
23.90
 188,260 23.90 24.16 23.80 280 45,000 -1.7
27/02/2017
23.90
 423,960 24.42 24.48 23.71 33,350 73,290 -1.5
24/02/2017
24.42
 124,260 25.45 25.45 24.42 5,000 0 0.2
23/02/2017
25.45
 320,480 25.96 26.28 25.12 54,920 5,500 2.0
22/02/2017
25.96
 615,220 24.96 26.09 24.93 124,560 43,120 3.2
21/02/2017
24.96
 282,240 24.74 25.00 24.71 162,000 50 6.2
20/02/2017
24.74
 142,390 24.80 24.80 24.42 6,260 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |