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)
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
11/11/2016
22.40
 174,680 22.43 22.78 22.40 2,360 44,000 -1.5
10/11/2016
22.43
 367,310 22.40 23.09 22.43 58,270 228,250 -6.1
09/11/2016
22.40
 246,720 22.90 23.12 21.71 19,000 7,770 0.4
08/11/2016
22.90
 255,610 22.65 22.90 22.40 10,760 580 0.4
07/11/2016
22.65
 90,400 22.65 22.78 22.52 3,700 0 0.1
04/11/2016
22.65
 87,980 22.62 22.78 22.46 9,000 0 0.3
03/11/2016
22.62
 202,810 22.65 22.71 22.15 0 18,500 -0.7
02/11/2016
22.65
 219,660 22.52 22.71 22.52 0 0 0
01/11/2016
22.52
 66,430 22.84 22.84 22.52 0 0 0
31/10/2016
22.84
 119,450 22.84 22.96 22.46 0 18,220 -0.7
28/10/2016
22.84
 124,660 22.78 22.96 22.65 0 0 0
27/10/2016
22.78
 248,200 22.33 23.09 22.30 0 1,300 -0.0
26/10/2016
22.33
 325,060 22.65 22.93 22.24 300 96,940 -3.5
25/10/2016
22.65
 356,150 23.28 23.28 22.65 1,850 27,090 -0.9
24/10/2016
23.28
 322,310 23.91 23.91 23.09 48,300 6,750 1.5
21/10/2016
23.91
 211,210 24.06 24.16 23.28 6,700 48,430 -1.6
20/10/2016
24.06
 529,110 23.59 24.54 23.59 6,320 10,850 -0.2
19/10/2016
23.59
 170,230 23.78 24.10 23.59 38,450 35,190 0.1
18/10/2016
23.78
 137,990 23.59 23.88 23.28 96,230 0 3.6
17/10/2016
23.59
 144,840 23.78 23.78 23.34 0 47,480 -1.8
14/10/2016
23.78
 341,200 23.84 24.22 23.62 19,930 24,100 -0.1
13/10/2016
23.84
 242,590 23.34 23.84 23.09 8,250 210 0.3
12/10/2016
23.34
 140,800 23.40 23.53 23.15 0 8,000 -0.3
11/10/2016
23.40
 173,670 23.15 23.40 22.90 7,020 100 0.3
10/10/2016
23.15
 126,350 23.50 23.78 23.15 2,100 20 0.1
07/10/2016
23.50
 139,850 23.50 23.78 23.03 730 0 0.0
06/10/2016
23.50
 150,330 23.28 23.53 22.90 4,500 1,440 0.1
05/10/2016
23.28
 205,630 23.15 23.53 23.15 560 23,690 -0.9
04/10/2016
23.15
 750,980 23.78 23.88 22.96 15,250 349,400 -12.5
03/10/2016
23.78
 203,830 23.75 24.47 23.72 160 60,490 -2.3
30/09/2016
23.75
 610,130 24.03 24.10 23.72 219,910 5,610 8.1
29/09/2016
24.03
 346,710 24.29 24.41 23.91 2,050 11,500 -0.4
28/09/2016
24.29
 556,300 24.54 24.85 23.66 40,870 38,510 0.1
27/09/2016
24.54
 536,100 24.10 24.60 24.03 22,300 13,110 0.4
26/09/2016
24.10
 339,870 23.84 24.35 23.91 70,930 36,930 1.3
23/09/2016
23.84
 446,440 23.56 23.84 23.47 430,613 239,383 7.2
22/09/2016
23.56
 269,830 23.34 23.84 23.34 40,310 150 1.5
21/09/2016
23.34
 412,670 23.15 23.56 22.90 19,720 293,870 -10.0
20/09/2016
23.15
 306,010 22.96 23.59 22.74 6,000 30,860 -0.9

Chính sách bảo mật | Điều khoản sử dụng |