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)
14/03/2016
14.41
 158,260 14.58 14.58 14.29 22,250 0 0.5
11/03/2016
14.58
 171,290 14.47 14.58 14.41 27,820 3,100 0.6
10/03/2016
14.47
 188,610 14.47 14.52 14.29 16,810 12,490 0.1
09/03/2016
14.47
 100,250 14.58 14.58 14.23 17,850 5,280 0.3
08/03/2016
14.58
 272,140 14.70 14.76 14.47 133,140 4,000 3.2
07/03/2016
14.70
 604,440 14.17 14.81 14.12 292,160 5,390 7.2
04/03/2016
14.17
 138,750 14.23 14.29 14.06 51,600 11,700 1.0
03/03/2016
14.23
 127,390 14.00 14.23 13.94 41,000 1,100 1.0
02/03/2016
14.00
 145,230 13.88 14.12 13.88 47,440 78,060 -0.7
01/03/2016
13.88
 123,400 14.06 14.12 13.88 45,630 11,340 0.8
29/02/2016
14.06
 192,540 14.06 14.23 13.82 50,870 33,750 0.4
26/02/2016
14.06
 260,090 14.17 14.23 13.94 111,710 0 2.7
25/02/2016
14.17
 216,940 14.29 14.47 14.00 97,880 8,880 2.2
24/02/2016
14.29
 669,500 13.65 14.41 13.42 147,350 155,000 -0.2
23/02/2016
13.65
 524,230 12.83 13.71 12.95 120,260 6,980 2.6
22/02/2016
12.83
 283,960 12.95 13.07 12.83 120,510 103,620 0.4
19/02/2016
12.95
 120,510 12.72 13.01 12.66 47,950 79,760 -0.7
18/02/2016
12.72
 68,110 12.48 12.83 12.54 0 11,660 -0.3
17/02/2016
12.48
 248,120 12.83 12.95 12.48 800 172,700 -3.7
16/02/2016
12.83
 197,460 13.01 13.12 12.77 48,760 95,680 -1.0
15/02/2016
13.01
 165,140 13.18 13.42 12.95 0 51,570 -1.2
05/02/2016
13.18
 43,370 13.12 13.18 13.07 4,180 0 0.1
04/02/2016
13.12
 106,070 13.07 13.18 13.07 30,010 0 0.7
03/02/2016
13.07
 148,080 12.72 13.12 12.25 90,060 17,780 1.6
02/02/2016
12.72
 50,800 12.72 12.77 12.54 600 0 0.0
01/02/2016
12.72
 130,370 12.95 13.12 12.54 2,000 77,290 -1.6
29/01/2016
12.95
 102,950 13.07 13.12 12.95 6,220 0 0.1
28/01/2016
13.07
 58,950 13.18 13.24 13.01 800 4,000 -0.1
27/01/2016
13.18
 89,710 12.72 13.18 12.72 18,100 11,200 0.2
26/01/2016
12.72
 110,090 13.12 13.12 12.72 4,380 32,710 -0.6
25/01/2016
13.12
 102,780 12.31 13.12 12.31 5,010 960 0.1
22/01/2016
12.31
 231,020 12.25 12.54 12.25 329,030 184,560 3.1
21/01/2016
12.25
 182,000 12.48 12.60 12.25 10,920 101,560 -1.9
20/01/2016
12.48
 391,870 12.60 12.77 12.48 69,930 207,420 -3.0
19/01/2016
12.60
 203,100 12.19 12.60 12.19 52,320 155,220 -2.2
18/01/2016
12.19
 457,340 12.19 12.19 11.61 445,290 454,250 -0.2
15/01/2016
12.19
 448,060 12.95 13.07 12.19 4,900 255,760 -5.4
14/01/2016
12.95
 373,450 13.47 13.47 12.89 2,700 178,910 -4.0
13/01/2016
13.47
 286,270 13.47 13.71 13.47 65,000 197,380 -3.1
12/01/2016
13.47
 277,810 13.65 13.65 13.47 8,240 124,370 -2.7
11/01/2016
13.65
 131,250 13.71 13.88 13.65 177,960 201,240 -0.5
08/01/2016
13.71
 160,860 14.06 14.06 13.71 98,800 102,140 -0.1
07/01/2016
14.06
 646,930 14.12 14.17 13.94 536,440 428,960 2.6
06/01/2016
14.12
 94,440 14.12 14.29 14.12 133,410 121,640 0.3
05/01/2016
14.12
 186,980 13.71 14.23 13.71 93,680 11,750 2.0
04/01/2016
13.71
 801,660 14.17 14.47 13.71 45,760 575,630 -12.6
31/12/2015
14.17
 174,940 14.35 14.41 14.17 1,730 45,570 -1.1
30/12/2015
14.35
 156,940 14.29 14.58 14.23 24,510 14,000 0.3
29/12/2015
14.29
 202,760 14.47 14.52 14.29 30,640 23,700 0.2
28/12/2015
14.47
 308,360 14.64 14.70 14.47 58,400 13,000 1.1
25/12/2015
14.64
 292,360 14.70 14.81 14.58 78,150 0 2.0
24/12/2015
14.70
 102,520 14.64 14.87 14.64 24,970 21,000 0.1
23/12/2015
14.64
 532,770 14.81 14.81 14.52 60,550 77,390 -0.4
22/12/2015
14.81
 373,570 14.99 15.40 14.70 42,300 212,810 -4.4
21/12/2015
14.99
 305,250 14.29 15.05 14.81 47,330 31,280 0.4
18/12/2015
14.29
 1,466,910 14.93 15.69 14.29 261,870 1,359,000 -27.1
17/12/2015
14.93
 485,120 15.16 15.16 14.81 12,940 10,800 0.1
16/12/2015
15.16
 629,000 15.86 15.86 15.05 1,500 860 0.0
15/12/2015
15.86
 676,750 17.03 17.03 15.86 215,500 80,840 3.8
14/12/2015
17.03
 1,908,520 16.51 17.26 16.56 912,740 301,900 18.0
11/12/2015
16.51
 1,722,020 16.56 16.68 16.10 5,650 96,830 -2.6
10/12/2015
16.56
 1,447,550 16.45 16.74 16.45 33,200 52,000 -0.5
09/12/2015
16.45
 1,989,260 16.27 16.56 16.21 5,000 583,940 -16.3
08/12/2015
16.27
 3,753,050 16.04 16.33 15.86 500 208,410 -5.8
07/12/2015
16.04
 1,747,220 16.04 16.16 15.81 7,800 302,300 -8.1
04/12/2015
16.04
 2,065,780 16.04 16.21 15.75 201,270 148,680 1.4
03/12/2015
16.04
 1,420,230 15.75 16.10 15.86 7,100 497,590 -13.5
02/12/2015
15.75
 1,698,080 15.40 15.81 15.40 10,400 354,990 -9.3
01/12/2015
15.40
 1,704,610 15.16 15.51 15.11 3,800 439,390 -11.5
30/11/2015
15.16
 1,548,060 15.11 15.28 14.93 2,200 196,040 -5.0
27/11/2015
15.11
 1,080,820 15.05 15.34 15.05 2,160 633,410 -16.5
26/11/2015
15.05
 1,310,880 14.87 15.16 14.76 10,000 245,200 -6.1
25/11/2015
14.87
 2,014,480 14.58 14.93 14.58 5,000 282,240 -7.0
24/11/2015
14.58
 1,355,040 14.64 14.93 14.58 5,000 244,280 -6.0
23/11/2015
14.64
 1,262,880 14.64 14.87 14.52 14,090 252,010 -6.0
20/11/2015
14.64
 943,050 14.70 14.81 14.64 200 6,290 -0.2
19/11/2015
14.70
 1,214,000 14.70 14.87 14.58 1,300 245,780 -6.2
18/11/2015
14.70
 1,886,120 14.29 14.81 14.41 10,000 395,140 -9.7
17/11/2015
14.29
 2,283,340 13.71 14.35 13.82 40 455,500 -11.1
16/11/2015
13.71
 435,930 13.71 13.82 13.65 34,340 100,000 -1.5
13/11/2015
13.71
 560,510 13.71 13.82 13.65 2,500 185,480 -4.3
12/11/2015
13.71
 508,130 13.65 13.77 13.59 6,600 148,860 -3.3
11/11/2015
13.65
 387,280 13.71 13.88 13.65 4,100 165,720 -3.8
10/11/2015
13.71
 620,840 13.71 13.88 13.65 6,150 355,960 -8.2
09/11/2015
13.71
 535,770 13.71 13.88 13.71 23,680 149,160 -3.0
06/11/2015
13.71
 442,580 13.77 13.88 13.71 1,030 119,490 -2.8
05/11/2015
13.77
 609,480 13.88 13.88 13.65 8,750 169,900 -3.8
04/11/2015
13.88
 557,120 13.94 14.12 13.88 46,670 289,140 -5.8
03/11/2015
13.94
 765,250 13.88 14.00 13.77 21,910 230,770 -5.0
02/11/2015
13.88
 1,350,630 13.59 14.12 13.65 13,580 557,830 -13.0
30/10/2015
13.59
 665,980 13.42 13.82 13.42 2,470 303,000 -7.0
29/10/2015
13.42
 308,390 13.53 13.65 13.42 4,010 202,380 -4.6
28/10/2015
13.53
 418,640 13.53 13.71 13.47 3,100 135,530 -3.1
27/10/2015
13.53
 202,900 13.59 13.71 13.47 8,200 2,740 0.1
26/10/2015
13.59
 358,930 13.82 13.82 13.59 57,880 111,580 -1.3
23/10/2015
13.82
 286,940 14.00 14.06 13.82 800 100,200 -2.4
22/10/2015
14.00
 241,880 14.00 14.00 13.88 27,250 6,500 0.5
21/10/2015
14.00
 467,540 14.00 14.06 13.88 3,920 150,000 -3.5
20/10/2015
14.00
 728,150 14.17 14.23 14.00 900 133,550 -3.2
19/10/2015
14.17
 254,410 14.17 14.29 14.17 28,880 1,520 0.7

Chính sách bảo mật | Điều khoản sử dụng |