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)
27/04/2016
15.46
 592,560 15.34 15.51 15.28 3,000 13,840 -0.3
26/04/2016
15.34
 1,328,640 14.64 15.34 14.64 32,500 127,470 -2.5
25/04/2016
14.64
 53,630 14.52 14.76 14.52 10,800 2,700 0.2
22/04/2016
14.52
 343,250 14.47 14.52 14.35 159,000 2,500 3.9
21/04/2016
14.47
 254,560 14.47 14.58 14.35 74,760 1,000 1.8
20/04/2016
14.47
 233,270 14.47 14.58 14.41 49,200 1,000 1.2
19/04/2016
14.47
 188,030 14.58 14.58 14.35 37,900 1,000 0.9
15/04/2016
14.58
 323,910 14.64 14.76 14.58 59,620 2,790 1.4
14/04/2016
14.64
 329,470 14.41 14.76 14.29 106,170 16,570 2.2
13/04/2016
14.41
 233,080 14.52 14.76 14.41 20,210 11,900 0.2
12/04/2016
14.52
 370,660 15.05 15.05 14.52 0 100 -0.0
11/04/2016
15.05
 394,090 14.81 15.28 14.87 1,900 3,010 -0.0
08/04/2016
14.81
 856,500 14.17 14.87 14.12 116,300 9,600 2.7
07/04/2016
14.17
 678,920 13.82 14.29 13.82 133,340 1,000 3.2
06/04/2016
13.82
 346,570 13.59 14.06 13.59 61,500 15,000 1.1
05/04/2016
13.59
 77,750 13.59 13.82 13.59 19,900 5,790 0.3
04/04/2016
13.59
 98,790 13.71 13.82 13.53 24,260 10,800 0.3
01/04/2016
13.71
 114,560 13.71 13.88 13.65 19,500 3,940 0.4
31/03/2016
13.71
 114,520 13.94 13.94 13.71 21,070 29,880 -0.2
30/03/2016
13.94
 156,720 13.77 13.94 13.71 33,120 42,220 -0.2
29/03/2016
13.77
 120,070 13.88 13.88 13.71 0 28,530 -0.7
28/03/2016
13.88
 70,370 14.00 14.06 13.88 28,500 6,000 0.5
25/03/2016
14.00
 80,870 13.88 14.00 13.82 15,490 2,000 0.3
24/03/2016
13.88
 56,870 13.88 14.00 13.82 13,320 1,000 0.3
23/03/2016
13.88
 69,330 13.82 14.00 13.77 9,000 1,000 0.2
22/03/2016
13.82
 125,910 14.00 14.00 13.65 1,710 7,000 -0.1
21/03/2016
14.00
 238,260 14.17 14.17 14.00 44,900 15,310 0.7
18/03/2016
14.17
 1,382,350 14.00 14.35 14.00 1,066,640 808,570 6.3
17/03/2016
14.00
 134,360 13.82 14.23 13.88 29,450 1,000 0.7
16/03/2016
13.82
 265,780 14.06 14.06 13.82 3,600 86,530 -2.0
15/03/2016
14.06
 269,420 14.41 14.52 14.00 12,460 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |