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)
07/07/2017
29.26
 849,540 29.88 29.95 29.13 1,750 6,110 -0.2
06/07/2017
29.88
 730,720 30.01 30.10 29.82 256,860 0 12.2
05/07/2017
30.01
 947,870 29.98 30.39 30.01 355,210 8,600 16.6
04/07/2017
29.98
 1,718,090 29.26 30.14 29.19 510,080 252,820 11.5
03/07/2017
29.26
 771,860 29.26 29.38 29.16 347,440 9,730 15.7
30/06/2017
29.26
 1,015,200 28.91 29.26 28.94 517,970 0 24.1
29/06/2017
28.91
 576,140 28.81 29.19 28.69 309,340 5,000 14.0
28/06/2017
28.81
 781,440 28.81 28.97 28.69 509,590 14,100 22.7
27/06/2017
28.81
 1,034,950 29.44 29.44 28.81 483,280 103,270 17.6
26/06/2017
29.44
 500,460 29.29 29.63 29.19 164,450 3,000 7.5
23/06/2017
29.29
 493,550 29.29 29.44 28.81 15,590 30,000 -0.7
22/06/2017
29.29
 594,620 29.38 29.82 29.29 5,760 8,860 -0.1
21/06/2017
29.38
 640,810 29.51 29.51 29.22 157,100 98,010 2.7
20/06/2017
29.51
 696,500 29.41 29.70 29.00 28,790 31,940 -0.2
19/06/2017
29.41
 724,060 29.07 29.57 29.32 108,250 170,310 -2.9
16/06/2017
29.07
 1,430,390 28.75 29.16 28.63 9,720 1,164,020 -53.2
15/06/2017
28.75
 436,610 28.69 29.41 28.69 41,690 157,440 -5.3
14/06/2017
28.69
 691,430 28.63 29.13 28.34 91,510 474,510 -17.4
13/06/2017
28.63
 899,950 29.26 29.26 28.34 7,800 211,730 -9.2
12/06/2017
29.26
 452,910 29.57 29.57 28.88 1,110 32,190 -1.4
09/06/2017
29.57
 996,440 29.19 29.95 29.00 103,590 2,300 4.7
08/06/2017
29.19
 1,182,990 27.97 29.19 27.87 265,600 31,240 10.7
07/06/2017
27.97
 1,030,200 27.62 28.00 27.56 169,020 38,250 5.8
06/06/2017
27.62
 721,330 27.56 27.75 27.46 360,870 6,910 15.5
05/06/2017
27.56
 876,790 27.12 27.87 26.86 450,090 18,930 18.8
02/06/2017
27.12
 1,211,850 26.99 27.87 26.99 590,460 374,180 9.3
01/06/2017
26.99
 448,660 26.71 27.05 26.64 42,380 314,950 -11.6
31/05/2017
26.71
 239,600 26.74 27.05 26.68 600 15,040 -0.6
30/05/2017
26.74
 426,210 27.31 27.49 26.74 6,770 19,580 -0.6
29/05/2017
27.31
 276,660 27.43 27.87 27.24 12,640 78,130 -2.9
26/05/2017
27.43
 650,030 27.68 28.56 27.24 7,480 274,740 -11.8
25/05/2017
27.68
 1,078,580 26.42 27.68 26.49 44,000 372,490 -14.1
24/05/2017
26.42
 277,550 26.24 26.42 26.11 26,780 93,990 -2.8
23/05/2017
26.24
 477,990 26.30 26.93 26.17 6,590 311,250 -12.8
22/05/2017
26.30
 296,130 26.11 26.42 25.98 16,450 4,160 0.5
19/05/2017
26.11
 291,510 25.67 26.24 25.51 36,980 15,760 0.9
18/05/2017
25.67
 154,360 25.67 25.73 25.35 20,180 800 0.8
17/05/2017
25.67
 205,050 25.80 25.89 25.42 2,100 500 0.1
16/05/2017
25.80
 249,710 25.86 26.30 25.54 48,130 48,010 -0
15/05/2017
25.86
 398,110 25.48 26.11 25.54 79,250 93,520 -0.6
12/05/2017
25.48
 338,880 25.48 25.70 25.29 10,020 165,290 -6.3
11/05/2017
25.48
 188,300 25.42 25.73 25.23 800 92,310 -3.7
10/05/2017
25.42
 260,150 25.54 25.92 25.42 2,270 59,780 -2.3
09/05/2017
25.54
 366,200 24.60 25.67 24.41 590 25,700 -1.0
08/05/2017
24.60
 150,320 24.66 24.85 24.54 100 0 0.0
05/05/2017
24.66
 115,130 24.98 25.04 24.60 700 0 0.0
04/05/2017
24.98
 160,620 24.66 25.13 24.60 16,500 8,050 0.3
03/05/2017
24.66
 141,700 24.91 25.10 24.54 38,290 28,560 0.4
28/04/2017
24.91
 285,310 24.91 25.07 24.54 83,420 153,040 -2.7
27/04/2017
24.91
 214,030 24.54 25.04 24.54 71,720 13,100 2.3
26/04/2017
24.54
 204,780 24.66 24.85 24.41 2,500 48,790 -1.8
25/04/2017
24.66
 173,050 24.66 24.85 24.29 20,500 18,500 0.1
24/04/2017
24.66
 446,940 24.29 24.73 23.97 272,120 158,720 4.4
21/04/2017
24.29
 319,990 25.01 25.01 24.29 18,700 280 0.7
20/04/2017
25.01
 166,580 25.17 25.29 24.88 4,720 7,100 -0.1
19/04/2017
25.17
 158,500 25.29 25.29 24.91 700 0 0.0
18/04/2017
25.29
 262,600 24.54 25.29 24.41 66,860 0 2.6
17/04/2017
24.54
 504,900 25.23 25.54 24.41 39,070 10 1.5
14/04/2017
25.23
 487,530 26.11 26.11 25.23 1,140 110 0.0
13/04/2017
26.11
 186,300 25.92 26.27 25.92 59,730 22,190 1.6
12/04/2017
25.92
 623,600 26.33 26.42 25.80 278,550 243,370 1.4
11/04/2017
26.33
 1,252,300 25.45 26.49 25.48 393,460 497,800 -4.1
10/04/2017
25.45
 582,750 25.29 25.80 25.29 460,200 811,460 -14.2
07/04/2017
25.29
 422,360 25.73 25.73 25.17 125,550 108,740 0.7
05/04/2017
25.73
 587,260 25.92 26.30 25.35 3,500 120,200 -4.8
04/04/2017
25.92
 282,290 25.80 26.30 25.67 0 200 -0.0
03/04/2017
25.80
 710,980 26.42 26.42 25.61 8,100 11,650 -0.2
31/03/2017
26.42
 532,850 26.42 26.77 26.24 5,350 67,460 -2.6
30/03/2017
26.42
 886,530 26.24 26.80 26.24 7,000 330,300 -13.6
29/03/2017
26.24
 555,640 25.98 26.24 25.67 72,960 132,600 -2.5
28/03/2017
25.98
 928,710 26.11 26.61 25.73 305,000 898,010 -24.6
27/03/2017
26.11
 824,290 26.11 26.86 25.92 175,560 442,450 -11.1
24/03/2017
26.11
 770,270 26.14 26.74 25.86 98,500 13,610 3.6
23/03/2017
26.14
 1,396,840 24.91 26.30 24.91 329,240 5,900 13.4
22/03/2017
24.91
 1,453,810 24.54 25.42 24.16 71,510 2,700 2.8
21/03/2017
24.54
 371,290 24.35 24.91 24.54 21,910 1,000 0.8
20/03/2017
24.35
 326,090 23.59 24.79 24.35 0 3,000 -0.1
17/03/2017
23.59
 4,787,880 23.50 24.47 23.53 1,237,840 4,886,660 -136.9
16/03/2017
23.50
 106,550 23.34 23.50 23.34 100 1,000 -0.0
15/03/2017
23.34
 446,050 23.34 23.47 23.34 0 286,930 -10.7
14/03/2017
23.34
 38,670 23.09 23.44 23.09 0 1,760 -0.1
13/03/2017
23.09
 125,550 23.47 23.47 23.09 13,150 2,000 0.4
10/03/2017
23.47
 215,030 22.96 23.50 22.96 33,520 14,800 0.7
09/03/2017
22.96
 122,070 22.96 23.22 22.71 270 1,400 -0.0
08/03/2017
22.96
 153,400 23.15 23.15 22.74 0 53,320 -1.9
07/03/2017
23.15
 147,980 23.34 23.34 23.03 18,030 1,500 0.6
06/03/2017
23.34
 188,460 23.28 23.50 22.96 39,900 57,700 -0.7
03/03/2017
23.28
 145,120 23.59 23.66 23.15 22,260 0 0.8
02/03/2017
23.59
 249,080 23.59 24.03 22.49 7,140 21,000 -0.5
01/03/2017
23.59
 141,930 23.34 23.78 23.28 5,610 0 0.2
28/02/2017
23.34
 188,260 23.34 23.59 23.25 280 45,000 -1.7
27/02/2017
23.34
 423,960 23.84 23.91 23.15 33,350 73,290 -1.5
24/02/2017
23.84
 124,260 24.85 24.85 23.84 5,000 0 0.2
23/02/2017
24.85
 320,480 25.35 25.67 24.54 54,920 5,500 2.0
22/02/2017
25.35
 615,220 24.38 25.48 24.35 124,560 43,120 3.2
21/02/2017
24.38
 282,240 24.16 24.41 24.13 162,000 50 6.2
20/02/2017
24.16
 142,390 24.22 24.22 23.84 6,260 0 0.2
17/02/2017
24.22
 149,460 24.35 24.41 23.97 51,860 54,800 -0.1
16/02/2017
24.35
 164,370 24.22 24.41 24.10 54,520 5,000 1.9
15/02/2017
24.22
 130,810 24.51 24.54 23.97 5,140 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |