CTCP Tập đoàn KIDO (kdc)

50.50
-0.10
(-0.20%)
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
(2026-02-23) 		-1.60 -3.07% 4,534,000 -270,700 -13.5
49.70
52.20
50.50
2 tháng
(2026-01-19) 		0.60 1.20% 9,647,500 -33,000 -1.3
49.70
52.80
50.50
3 tháng
(2025-12-18) 		-0.48 -0.93% 15,306,800 35,900 2.3
48.44
52.80
50.50
6 tháng
(2025-09-19) 		-0.18 -0.36% 33,879,200 -1,334,300 -67.4
48.44
53.23
50.50
12 tháng
(2025-03-24) 		-4.19 -7.64% 90,081,500 -3,493,810 -189.8
48.44
57.62
50.50
24 tháng
(2024-03-28) 		-5.12 -9.20% 247,790,600 -14,310,242 -771.7
48.44
60.03
50.50
36 tháng
(2023-04-03) 		-2.75 -5.16% 467,430,900 -18,867,169 -1,055.1
48.44
60.03
50.50
60 tháng
(2021-04-13) 		10.03 24.74% 1,226,186,100 -29,965,525 -1,580.0
39.41
61.22
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |