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)
04/05/2016
15.95
 457,640 15.71 16.01 15.65 42,730 67,680 -0.7
29/04/2016
15.71
 301,260 15.83 15.83 15.65 91,360 25,410 1.7
28/04/2016
15.83
 233,330 15.83 15.89 15.65 600 1,000 -0.0
27/04/2016
15.83
 592,560 15.71 15.89 15.65 3,000 13,840 -0.3
26/04/2016
15.71
 1,328,640 14.99 15.71 14.99 32,500 127,470 -2.5
25/04/2016
14.99
 53,630 14.87 15.11 14.87 10,800 2,700 0.2
22/04/2016
14.87
 343,250 14.81 14.87 14.69 159,000 2,500 3.9
21/04/2016
14.81
 254,560 14.81 14.93 14.69 74,760 1,000 1.8
20/04/2016
14.81
 233,270 14.81 14.93 14.75 49,200 1,000 1.2
19/04/2016
14.81
 188,030 14.93 14.93 14.69 37,900 1,000 0.9
15/04/2016
14.93
 323,910 14.99 15.11 14.93 59,620 2,790 1.4
14/04/2016
14.99
 329,470 14.75 15.11 14.63 106,170 16,570 2.2
13/04/2016
14.75
 233,080 14.87 15.11 14.75 20,210 11,900 0.2
12/04/2016
14.87
 370,660 15.41 15.41 14.87 0 100 -0.0
11/04/2016
15.41
 394,090 15.17 15.65 15.23 1,900 3,010 -0.0
08/04/2016
15.17
 856,500 14.51 15.23 14.45 116,300 9,600 2.7
07/04/2016
14.51
 678,920 14.15 14.63 14.15 133,340 1,000 3.2
06/04/2016
14.15
 346,570 13.92 14.39 13.92 61,500 15,000 1.1
05/04/2016
13.92
 77,750 13.92 14.15 13.92 19,900 5,790 0.3
04/04/2016
13.92
 98,790 14.04 14.15 13.86 24,260 10,800 0.3
01/04/2016
14.04
 114,560 14.04 14.21 13.98 19,500 3,940 0.4
31/03/2016
14.04
 114,520 14.27 14.27 14.04 21,070 29,880 -0.2
30/03/2016
14.27
 156,720 14.09 14.27 14.04 33,120 42,220 -0.2
29/03/2016
14.09
 120,070 14.21 14.21 14.04 0 28,530 -0.7
28/03/2016
14.21
 70,370 14.33 14.39 14.21 28,500 6,000 0.5
25/03/2016
14.33
 80,870 14.21 14.33 14.15 15,490 2,000 0.3
24/03/2016
14.21
 56,870 14.21 14.33 14.15 13,320 1,000 0.3
23/03/2016
14.21
 69,330 14.15 14.33 14.09 9,000 1,000 0.2
22/03/2016
14.15
 125,910 14.33 14.33 13.98 1,710 7,000 -0.1
21/03/2016
14.33
 238,260 14.51 14.51 14.33 44,900 15,310 0.7
18/03/2016
14.51
 1,382,350 14.33 14.69 14.33 1,066,640 808,570 6.3
17/03/2016
14.33
 134,360 14.15 14.57 14.21 29,450 1,000 0.7
16/03/2016
14.15
 265,780 14.39 14.39 14.15 3,600 86,530 -2.0
15/03/2016
14.39
 269,420 14.75 14.87 14.33 12,460 0 0.3
14/03/2016
14.75
 158,260 14.93 14.93 14.63 22,250 0 0.5
11/03/2016
14.93
 171,290 14.81 14.93 14.75 27,820 3,100 0.6
10/03/2016
14.81
 188,610 14.81 14.87 14.63 16,810 12,490 0.1
09/03/2016
14.81
 100,250 14.93 14.93 14.57 17,850 5,280 0.3
08/03/2016
14.93
 272,140 15.05 15.11 14.81 133,140 4,000 3.2
07/03/2016
15.05
 604,440 14.51 15.17 14.45 292,160 5,390 7.2
04/03/2016
14.51
 138,750 14.57 14.63 14.39 51,600 11,700 1.0
03/03/2016
14.57
 127,390 14.33 14.57 14.27 41,000 1,100 1.0
02/03/2016
14.33
 145,230 14.21 14.45 14.21 47,440 78,060 -0.7
01/03/2016
14.21
 123,400 14.39 14.45 14.21 45,630 11,340 0.8
29/02/2016
14.39
 192,540 14.39 14.57 14.15 50,870 33,750 0.4
26/02/2016
14.39
 260,090 14.51 14.57 14.27 111,710 0 2.7
25/02/2016
14.51
 216,940 14.63 14.81 14.33 97,880 8,880 2.2
24/02/2016
14.63
 669,500 13.98 14.75 13.74 147,350 155,000 -0.2
23/02/2016
13.98
 524,230 13.14 14.04 13.26 120,260 6,980 2.6
22/02/2016
13.14
 283,960 13.26 13.38 13.14 120,510 103,620 0.4
19/02/2016
13.26
 120,510 13.02 13.32 12.96 47,950 79,760 -0.7
18/02/2016
13.02
 68,110 12.78 13.14 12.84 0 11,660 -0.3
17/02/2016
12.78
 248,120 13.14 13.26 12.78 800 172,700 -3.7
16/02/2016
13.14
 197,460 13.32 13.44 13.08 48,760 95,680 -1.0
15/02/2016
13.32
 165,140 13.50 13.74 13.26 0 51,570 -1.2
05/02/2016
13.50
 43,370 13.44 13.50 13.38 4,180 0 0.1
04/02/2016
13.44
 106,070 13.38 13.50 13.38 30,010 0 0.7
03/02/2016
13.38
 148,080 13.02 13.44 12.54 90,060 17,780 1.6
02/02/2016
13.02
 50,800 13.02 13.08 12.84 600 0 0.0
01/02/2016
13.02
 130,370 13.26 13.44 12.84 2,000 77,290 -1.6
29/01/2016
13.26
 102,950 13.38 13.44 13.26 6,220 0 0.1
28/01/2016
13.38
 58,950 13.50 13.56 13.32 800 4,000 -0.1
27/01/2016
13.50
 89,710 13.02 13.50 13.02 18,100 11,200 0.2
26/01/2016
13.02
 110,090 13.44 13.44 13.02 4,380 32,710 -0.6
25/01/2016
13.44
 102,780 12.60 13.44 12.60 5,010 960 0.1
22/01/2016
12.60
 231,020 12.54 12.84 12.54 329,030 184,560 3.1
21/01/2016
12.54
 182,000 12.78 12.90 12.54 10,920 101,560 -1.9
20/01/2016
12.78
 391,870 12.90 13.08 12.78 69,930 207,420 -3.0
19/01/2016
12.90
 203,100 12.48 12.90 12.48 52,320 155,220 -2.2
18/01/2016
12.48
 457,340 12.48 12.48 11.88 445,290 454,250 -0.2
15/01/2016
12.48
 448,060 13.26 13.38 12.48 4,900 255,760 -5.4
14/01/2016
13.26
 373,450 13.80 13.80 13.20 2,700 178,910 -4.0
13/01/2016
13.80
 286,270 13.80 14.04 13.80 65,000 197,380 -3.1
12/01/2016
13.80
 277,810 13.98 13.98 13.80 8,240 124,370 -2.7
11/01/2016
13.98
 131,250 14.04 14.21 13.98 177,960 201,240 -0.5
08/01/2016
14.04
 160,860 14.39 14.39 14.04 98,800 102,140 -0.1
07/01/2016
14.39
 646,930 14.45 14.51 14.27 536,440 428,960 2.6
06/01/2016
14.45
 94,440 14.45 14.63 14.45 133,410 121,640 0.3
05/01/2016
14.45
 186,980 14.04 14.57 14.04 93,680 11,750 2.0
04/01/2016
14.04
 801,660 14.51 14.81 14.04 45,760 575,630 -12.6
31/12/2015
14.51
 174,940 14.69 14.75 14.51 1,730 45,570 -1.1
30/12/2015
14.69
 156,940 14.63 14.93 14.57 24,510 14,000 0.3
29/12/2015
14.63
 202,760 14.81 14.87 14.63 30,640 23,700 0.2
28/12/2015
14.81
 308,360 14.99 15.05 14.81 58,400 13,000 1.1
25/12/2015
14.99
 292,360 15.05 15.17 14.93 78,150 0 2.0
24/12/2015
15.05
 102,520 14.99 15.23 14.99 24,970 21,000 0.1
23/12/2015
14.99
 532,770 15.17 15.17 14.87 60,550 77,390 -0.4
22/12/2015
15.17
 373,570 15.35 15.77 15.05 42,300 212,810 -4.4
21/12/2015
15.35
 305,250 14.63 15.41 15.17 47,330 31,280 0.4
18/12/2015
14.63
 1,466,910 15.29 16.07 14.63 261,870 1,359,000 -27.1
17/12/2015
15.29
 485,120 15.53 15.53 15.17 12,940 10,800 0.1
16/12/2015
15.53
 629,000 16.24 16.24 15.41 1,500 860 0.0
15/12/2015
16.24
 676,750 17.44 17.44 16.24 215,500 80,840 3.8
14/12/2015
17.44
 1,908,520 16.90 17.68 16.96 912,740 301,900 18.0
11/12/2015
16.90
 1,722,020 16.96 17.08 16.48 5,650 96,830 -2.6
10/12/2015
16.96
 1,447,550 16.84 17.14 16.84 33,200 52,000 -0.5
09/12/2015
16.84
 1,989,260 16.66 16.96 16.60 5,000 583,940 -16.3
08/12/2015
16.66
 3,753,050 16.42 16.72 16.24 500 208,410 -5.8
07/12/2015
16.42
 1,747,220 16.42 16.54 16.19 7,800 302,300 -8.1
04/12/2015
16.42
 2,065,780 16.42 16.60 16.13 201,270 148,680 1.4

Chính sách bảo mật | Điều khoản sử dụng |