CTCP Tập đoàn KIDO (kdc)

50
0
(0%)
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)
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
14/02/2017
24.51
 249,040 24.60 24.60 23.97 3,630 3,270 0.0
13/02/2017
24.60
 165,710 24.47 24.79 24.44 11,650 16,520 -0.2
10/02/2017
24.47
 209,280 24.16 24.47 23.97 550 41,930 -1.6
09/02/2017
24.16
 631,860 23.66 24.35 23.59 3,400 68,220 -2.5
08/02/2017
23.66
 145,610 23.50 23.84 23.47 17,590 16,300 0.0
07/02/2017
23.50
 123,120 23.28 23.69 23.15 48,530 10,900 1.4
06/02/2017
23.28
 220,770 23.22 23.47 22.71 44,380 55,600 -0.4
03/02/2017
23.22
 126,830 23.47 23.59 23.22 46,370 39,500 0.3
02/02/2017
23.47
 22,040 23.22 23.59 23.28 0 4,850 -0.2
25/01/2017
23.22
 79,500 23.03 23.28 22.96 10 51,570 -1.9
24/01/2017
23.03
 82,210 23.53 23.59 23.03 11,300 51,970 -1.5
23/01/2017
23.53
 129,140 23.47 23.78 23.47 34,070 73,830 -1.5
20/01/2017
23.47
 215,530 23.40 23.66 23.28 92,820 75,650 0.6
19/01/2017
23.40
 241,280 23.72 23.72 23.28 131,200 177,850 -1.7
18/01/2017
23.72
 252,170 24.03 24.03 23.28 46,580 49,490 -0.1
17/01/2017
24.03
 445,460 23.97 24.22 23.81 196,120 71,140 4.7
16/01/2017
23.97
 339,630 23.47 24.54 23.28 200,760 38,990 6.2
13/01/2017
23.47
 529,080 22.65 24.10 22.65 23,400 50,200 -1.0
12/01/2017
22.65
 106,880 22.65 22.71 22.52 33,010 10,650 0.8
11/01/2017
22.65
 108,550 22.55 22.65 22.33 40,240 52,520 -0.4
10/01/2017
22.55
 99,760 22.78 22.78 22.52 71,220 70,300 0.0
09/01/2017
22.78
 77,510 22.46 22.78 22.46 64,630 29,490 1.3
06/01/2017
22.46
 143,390 22.65 22.78 22.18 30,060 28,910 0.0
05/01/2017
22.65
 70,750 23.03 23.03 22.59 3,600 30,940 -1.0
04/01/2017
23.03
 55,070 23.03 23.03 22.71 27,340 1,000 1.0
03/01/2017
23.03
 132,730 22.87 23.03 22.65 76,740 28,610 1.8
30/12/2016
22.87
 102,040 22.78 23.03 22.71 8,500 0 0.3
29/12/2016
22.78
 289,110 22.33 22.84 22.21 115,750 4,120 4.0
28/12/2016
22.33
 255,470 21.96 22.33 21.77 7,000 92,860 -3.0
27/12/2016
21.96
 149,560 21.39 22.02 21.64 0 0 0
26/12/2016
21.39
 86,130 21.39 22.02 21.39 0 0 0
23/12/2016
21.39
 116,400 20.76 21.71 20.76 85,560 33,640 1.8
22/12/2016
20.76
 41,630 21.39 21.45 20.76 8,000 14,460 -0.2
21/12/2016
21.39
 113,770 21.45 21.45 21.11 20,110 53,570 -1.1
20/12/2016
21.45
 153,890 21.83 21.83 21.08 25,700 74,780 -1.7
19/12/2016
21.83
 114,910 22.02 22.02 21.27 5,110 2,200 0.1
16/12/2016
22.02
 953,390 20.89 22.02 20.89 866,860 80,170 27.4
15/12/2016
20.89
 104,000 20.89 21.05 20.64 62,540 40,500 0.7
14/12/2016
20.89
 153,150 20.32 20.95 20.32 61,220 41,350 0.7
13/12/2016
20.32
 155,590 20.16 20.57 20.20 89,850 92,180 -0.1
12/12/2016
20.16
 138,210 19.88 20.26 19.88 65,670 45,390 0.6
09/12/2016
19.88
 91,410 19.76 20.07 19.57 42,190 40,510 0.1
08/12/2016
19.76
 140,340 19.76 20.13 19.50 66,410 56,470 0.3
07/12/2016
19.76
 196,200 20.76 20.82 19.76 29,090 129,480 -3.2
06/12/2016
20.76
 230,660 21.01 21.01 20.64 174,840 104,100 2.3
05/12/2016
21.01
 265,620 21.01 21.01 20.57 195,150 133,810 2.0
02/12/2016
21.01
 123,050 21.42 21.42 20.89 36,400 90,640 -1.8
01/12/2016
21.42
 121,330 21.39 21.58 21.01 3,800 80,870 -2.6
30/11/2016
21.39
 163,920 21.39 21.89 20.76 40,050 100,430 -2.0
29/11/2016
21.39
 169,780 21.77 22.02 21.08 1,490 131,490 -4.4
28/11/2016
21.77
 279,970 22.08 22.08 20.76 400 161,310 -5.5
25/11/2016
22.08
 100,290 21.83 22.33 21.86 6,500 10,000 -0.1
24/11/2016
21.83
 93,060 21.77 21.99 21.77 17,200 0 0.6
23/11/2016
21.77
 86,400 21.64 21.83 21.55 0 0 0
22/11/2016
21.64
 205,350 21.93 21.96 21.58 1,000 63,340 -2.2
21/11/2016
21.93
 112,240 21.77 22.02 21.52 3,520 43,140 -1.4
18/11/2016
21.77
 107,770 22.33 22.33 21.77 25,020 46,060 -0.7
17/11/2016
22.33
 270,400 22.33 22.40 21.71 25,000 140,580 -4.1
16/11/2016
22.33
 151,390 22.30 22.46 22.02 32,800 20,220 0.4
15/11/2016
22.30
 260,610 21.71 22.40 21.71 200 22,090 -0.8
14/11/2016
21.71
 356,620 22.40 22.40 21.71 7,560 183,330 -6.2

Chính sách bảo mật | Điều khoản sử dụng |