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)
17/02/2017
24.80
 149,460 24.93 25.00 24.54 51,860 54,800 -0.1
16/02/2017
24.93
 164,370 24.80 25.00 24.67 54,520 5,000 1.9
15/02/2017
24.80
 130,810 25.09 25.12 24.54 5,140 0 0.2
14/02/2017
25.09
 249,040 25.19 25.19 24.54 3,630 3,270 0.0
13/02/2017
25.19
 165,710 25.06 25.38 25.03 11,650 16,520 -0.2
10/02/2017
25.06
 209,280 24.74 25.06 24.54 550 41,930 -1.6
09/02/2017
24.74
 631,860 24.22 24.93 24.16 3,400 68,220 -2.5
08/02/2017
24.22
 145,610 24.06 24.42 24.03 17,590 16,300 0.0
07/02/2017
24.06
 123,120 23.84 24.25 23.71 48,530 10,900 1.4
06/02/2017
23.84
 220,770 23.77 24.03 23.26 44,380 55,600 -0.4
03/02/2017
23.77
 126,830 24.03 24.16 23.77 46,370 39,500 0.3
02/02/2017
24.03
 22,040 23.77 24.16 23.84 0 4,850 -0.2
25/01/2017
23.77
 79,500 23.58 23.84 23.51 10 51,570 -1.9
24/01/2017
23.58
 82,210 24.09 24.16 23.58 11,300 51,970 -1.5
23/01/2017
24.09
 129,140 24.03 24.35 24.03 34,070 73,830 -1.5
20/01/2017
24.03
 215,530 23.96 24.22 23.84 92,820 75,650 0.6
19/01/2017
23.96
 241,280 24.29 24.29 23.84 131,200 177,850 -1.7
18/01/2017
24.29
 252,170 24.61 24.61 23.84 46,580 49,490 -0.1
17/01/2017
24.61
 445,460 24.54 24.80 24.38 196,120 71,140 4.7
16/01/2017
24.54
 339,630 24.03 25.12 23.84 200,760 38,990 6.2
13/01/2017
24.03
 529,080 23.19 24.67 23.19 23,400 50,200 -1.0
12/01/2017
23.19
 106,880 23.19 23.26 23.06 33,010 10,650 0.8
11/01/2017
23.19
 108,550 23.10 23.19 22.87 40,240 52,520 -0.4
10/01/2017
23.10
 99,760 23.32 23.32 23.06 71,220 70,300 0.0
09/01/2017
23.32
 77,510 23.00 23.32 23.00 64,630 29,490 1.3
06/01/2017
23.00
 143,390 23.19 23.32 22.71 30,060 28,910 0.0
05/01/2017
23.19
 70,750 23.58 23.58 23.13 3,600 30,940 -1.0
04/01/2017
23.58
 55,070 23.58 23.58 23.26 27,340 1,000 1.0
03/01/2017
23.58
 132,730 23.42 23.58 23.19 76,740 28,610 1.8
30/12/2016
23.42
 102,040 23.32 23.58 23.26 8,500 0 0.3
29/12/2016
23.32
 289,110 22.87 23.39 22.74 115,750 4,120 4.0
28/12/2016
22.87
 255,470 22.48 22.87 22.29 7,000 92,860 -3.0
27/12/2016
22.48
 149,560 21.90 22.55 22.16 0 0 0
26/12/2016
21.90
 86,130 21.90 22.55 21.90 0 0 0
23/12/2016
21.90
 116,400 21.26 22.23 21.26 85,560 33,640 1.8
22/12/2016
21.26
 41,630 21.90 21.97 21.26 8,000 14,460 -0.2
21/12/2016
21.90
 113,770 21.97 21.97 21.61 20,110 53,570 -1.1
20/12/2016
21.97
 153,890 22.35 22.35 21.58 25,700 74,780 -1.7
19/12/2016
22.35
 114,910 22.55 22.55 21.77 5,110 2,200 0.1
16/12/2016
22.55
 953,390 21.39 22.55 21.39 866,860 80,170 27.4
15/12/2016
21.39
 104,000 21.39 21.55 21.13 62,540 40,500 0.7
14/12/2016
21.39
 153,150 20.81 21.45 20.81 61,220 41,350 0.7
13/12/2016
20.81
 155,590 20.65 21.07 20.68 89,850 92,180 -0.1
12/12/2016
20.65
 138,210 20.36 20.74 20.36 65,670 45,390 0.6
09/12/2016
20.36
 91,410 20.23 20.55 20.04 42,190 40,510 0.1
08/12/2016
20.23
 140,340 20.23 20.61 19.97 66,410 56,470 0.3
07/12/2016
20.23
 196,200 21.26 21.32 20.23 29,090 129,480 -3.2
06/12/2016
21.26
 230,660 21.52 21.52 21.13 174,840 104,100 2.3
05/12/2016
21.52
 265,620 21.52 21.52 21.07 195,150 133,810 2.0
02/12/2016
21.52
 123,050 21.94 21.94 21.39 36,400 90,640 -1.8
01/12/2016
21.94
 121,330 21.90 22.10 21.52 3,800 80,870 -2.6
30/11/2016
21.90
 163,920 21.90 22.42 21.26 40,050 100,430 -2.0
29/11/2016
21.90
 169,780 22.29 22.55 21.58 1,490 131,490 -4.4
28/11/2016
22.29
 279,970 22.61 22.61 21.26 400 161,310 -5.5
25/11/2016
22.61
 100,290 22.35 22.87 22.39 6,500 10,000 -0.1
24/11/2016
22.35
 93,060 22.29 22.52 22.29 17,200 0 0.6
23/11/2016
22.29
 86,400 22.16 22.35 22.06 0 0 0
22/11/2016
22.16
 205,350 22.45 22.48 22.10 1,000 63,340 -2.2
21/11/2016
22.45
 112,240 22.29 22.55 22.03 3,520 43,140 -1.4
18/11/2016
22.29
 107,770 22.87 22.87 22.29 25,020 46,060 -0.7
17/11/2016
22.87
 270,400 22.87 22.93 22.23 25,000 140,580 -4.1
16/11/2016
22.87
 151,390 22.84 23.00 22.55 32,800 20,220 0.4
15/11/2016
22.84
 260,610 22.23 22.93 22.23 200 22,090 -0.8
14/11/2016
22.23
 356,620 22.93 22.93 22.23 7,560 183,330 -6.2
11/11/2016
22.93
 174,680 22.97 23.32 22.93 2,360 44,000 -1.5
10/11/2016
22.97
 367,310 22.93 23.64 22.97 58,270 228,250 -6.1
09/11/2016
22.93
 246,720 23.45 23.68 22.23 19,000 7,770 0.4
08/11/2016
23.45
 255,610 23.19 23.45 22.93 10,760 580 0.4
07/11/2016
23.19
 90,400 23.19 23.32 23.06 3,700 0 0.1
04/11/2016
23.19
 87,980 23.16 23.32 23.00 9,000 0 0.3
03/11/2016
23.16
 202,810 23.19 23.26 22.68 0 18,500 -0.7
02/11/2016
23.19
 219,660 23.06 23.26 23.06 0 0 0
01/11/2016
23.06
 66,430 23.39 23.39 23.06 0 0 0
31/10/2016
23.39
 119,450 23.39 23.51 23.00 0 18,220 -0.7
28/10/2016
23.39
 124,660 23.32 23.51 23.19 0 0 0
27/10/2016
23.32
 248,200 22.87 23.64 22.84 0 1,300 -0.0
26/10/2016
22.87
 325,060 23.19 23.48 22.77 300 96,940 -3.5
25/10/2016
23.19
 356,150 23.84 23.84 23.19 1,850 27,090 -0.9
24/10/2016
23.84
 322,310 24.48 24.48 23.64 48,300 6,750 1.5
21/10/2016
24.48
 211,210 24.64 24.74 23.84 6,700 48,430 -1.6
20/10/2016
24.64
 529,110 24.16 25.12 24.16 6,320 10,850 -0.2
19/10/2016
24.16
 170,230 24.35 24.67 24.16 38,450 35,190 0.1
18/10/2016
24.35
 137,990 24.16 24.45 23.84 96,230 0 3.6
17/10/2016
24.16
 144,840 24.35 24.35 23.90 0 47,480 -1.8
14/10/2016
24.35
 341,200 24.42 24.80 24.19 19,930 24,100 -0.1
13/10/2016
24.42
 242,590 23.90 24.42 23.64 8,250 210 0.3
12/10/2016
23.90
 140,800 23.96 24.09 23.71 0 8,000 -0.3
11/10/2016
23.96
 173,670 23.71 23.96 23.45 7,020 100 0.3
10/10/2016
23.71
 126,350 24.06 24.35 23.71 2,100 20 0.1
07/10/2016
24.06
 139,850 24.06 24.35 23.58 730 0 0.0
06/10/2016
24.06
 150,330 23.84 24.09 23.45 4,500 1,440 0.1
05/10/2016
23.84
 205,630 23.71 24.09 23.71 560 23,690 -0.9
04/10/2016
23.71
 750,980 24.35 24.45 23.51 15,250 349,400 -12.5
03/10/2016
24.35
 203,830 24.32 25.06 24.29 160 60,490 -2.3
30/09/2016
24.32
 610,130 24.61 24.67 24.29 219,910 5,610 8.1
29/09/2016
24.61
 346,710 24.87 25.00 24.48 2,050 11,500 -0.4
28/09/2016
24.87
 556,300 25.12 25.45 24.22 40,870 38,510 0.1
27/09/2016
25.12
 536,100 24.67 25.19 24.61 22,300 13,110 0.4
26/09/2016
24.67
 339,870 24.42 24.93 24.48 70,930 36,930 1.3
23/09/2016
24.42
 446,440 24.13 24.42 24.03 430,613 239,383 7.2

Chính sách bảo mật | Điều khoản sử dụng |