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)
11/02/2015
15.54
 515,300 15.37 15.67 15.37 95,000 105,350 -0.5
10/02/2015
15.37
 508,930 15.40 15.43 15.33 83,480 68,310 0.7
09/02/2015
15.40
 649,540 15.57 15.64 15.37 129,400 128,210 0.1
06/02/2015
15.57
 432,450 15.61 15.71 15.57 104,500 91,170 0.6
05/02/2015
15.61
 470,430 15.54 15.78 15.57 109,740 109,750 -0.0
04/02/2015
15.54
 578,990 15.37 15.61 15.37 100,850 216,260 -5.2
03/02/2015
15.37
 1,140,830 15.88 16.05 15.37 113,010 223,980 -5.2
02/02/2015
15.88
 771,530 15.91 16.19 15.84 125,280 306,460 -8.5
30/01/2015
15.91
 1,579,660 16.32 16.32 15.91 176,820 376,760 -9.4
29/01/2015
16.32
 1,107,810 16.73 16.73 16.32 8,510 195,060 -9.0
28/01/2015
16.73
 2,090,610 17.01 17.76 16.73 58,990 280,970 -11.2
27/01/2015
17.01
 5,408,290 15.91 17.01 16.02 22,000 1,657,900 -81.0
26/01/2015
15.91
 848,780 15.40 16.15 15.43 500 220,790 -10.2
23/01/2015
15.40
 943,460 15.26 15.57 15.26 430 221,610 -10.0
22/01/2015
15.26
 533,410 15.54 15.54 15.20 26,090 139,060 -5.1
21/01/2015
15.54
 1,304,450 15.91 15.98 15.37 253,530 514,320 -12.0
20/01/2015
15.91
 1,125,060 16.22 16.22 15.74 426,430 684,280 -12.0
19/01/2015
16.22
 665,400 16.36 16.39 16.15 402,190 248,450 7.3
16/01/2015
16.36
 685,380 16.22 16.39 16.12 323,540 141,380 8.7
15/01/2015
16.22
 934,960 16.25 16.39 16.12 402,150 591,290 -9.0
14/01/2015
16.25
 1,245,440 16.15 16.56 16.19 315,960 429,940 -5.5
13/01/2015
16.15
 459,270 16.02 16.29 15.71 59,640 24,940 1.6
12/01/2015
16.02
 687,070 16.22 16.49 16.02 200 416,270 -19.8
09/01/2015
16.22
 1,911,230 16.29 16.39 16.15 50,790 736,620 -32.6
08/01/2015
16.29
 2,931,050 16.56 16.70 16.12 115,020 1,589,530 -70.6
07/01/2015
16.56
 2,082,150 17.07 17.07 16.56 164,330 919,040 -37.3
06/01/2015
17.07
 1,410,380 17.24 17.24 16.83 210,050 686,540 -23.7
05/01/2015
17.24
 1,921,360 17.04 17.42 17.07 137,000 560,570 -21.4
31/12/2014
17.04
 1,724,800 16.80 17.04 16.80 228,380 300 11.3
30/12/2014
16.80
 1,079,290 16.73 16.87 16.73 252,740 100 12.4
29/12/2014
16.73
 1,308,830 16.66 16.83 16.53 353,820 50,200 14.8
26/12/2014
16.66
 890,780 16.46 16.83 16.36 425,810 10,000 20.2
25/12/2014
16.46
 248,680 16.87 16.87 16.46 3,270 0 0.2
24/12/2014
16.87
 313,890 16.97 17.07 16.80 1,610 0 0.1
23/12/2014
16.97
 771,760 16.94 17.07 16.83 573,860 133,000 21.9
22/12/2014
16.94
 713,760 16.43 17.04 16.39 356,070 128,000 11.2
19/12/2014
16.43
 1,288,700 16.39 16.60 16.32 1,314,160 300,000 48.8
18/12/2014
16.39
 910,310 16.19 16.53 16.22 351,700 300,630 2.4
17/12/2014
16.19
 1,972,690 16.56 16.90 15.67 681,120 476,370 9.6
16/12/2014
16.56
 1,380,000 17.42 17.42 16.49 373,900 715,630 -16.7
15/12/2014
17.42
 1,097,210 18.10 18.10 17.42 201,220 817,170 -31.6
12/12/2014
18.10
 1,164,910 17.76 18.10 17.76 323,500 884,590 -29.5
11/12/2014
17.76
 1,684,530 17.01 18.10 16.87 619,880 638,190 -0.7
10/12/2014
17.01
 1,111,970 16.39 17.24 16.36 138,330 449,660 -15.3
09/12/2014
16.39
 1,759,420 17.42 17.59 16.39 103,760 456,120 -17.5
08/12/2014
17.42
 784,760 17.93 18.10 17.42 10,100 246,760 -12.2
05/12/2014
17.93
 510,190 18.10 18.27 17.93 91,950 63,910 1.5
04/12/2014
18.10
 721,300 17.93 18.44 17.93 640 247,210 -13.1
03/12/2014
17.93
 960,490 17.59 18.27 17.59 1,900 371,000 -19.3
02/12/2014
17.59
 889,870 17.42 17.93 17.42 150,800 644,200 -25.4
01/12/2014
17.42
 947,150 18.10 18.44 17.42 50,810 389,080 -17.7
28/11/2014
18.10
 778,090 18.61 18.61 18.10 55,290 373,280 -17.0
27/11/2014
18.61
 287,890 18.44 18.61 18.10 178,620 186,580 -0.4
26/11/2014
18.44
 2,309,220 18.27 18.95 18.10 174,560 1,083,780 -49.3
25/11/2014
18.27
 1,316,020 17.42 18.27 17.59 451,610 552,800 -5.2
24/11/2014
17.42
 964,620 17.76 17.76 17.42 83,040 236,200 -7.9
21/11/2014
17.76
 2,162,220 18.78 18.78 17.76 96,880 879,480 -41.7
20/11/2014
18.78
 651,670 19.12 19.29 18.78 104,530 377,990 -15.1
19/11/2014
19.12
 882,190 18.61 19.46 18.78 7,100 143,700 -7.6
18/11/2014
18.61
 3,044,480 19.12 19.46 18.27 9,960 1,894,950 -104.3
17/11/2014
19.12
 2,123,090 19.81 19.98 18.78 5,320 718,940 -40.4
14/11/2014
19.81
 2,830,830 20.49 20.49 19.64 61,650 1,923,700 -108.5
13/11/2014
20.49
 1,617,050 21.00 21.17 20.49 6,200 704,410 -42.3
12/11/2014
21.00
 473,810 21.34 21.34 21.00 2,110 6,850 -0.3
11/11/2014
21.34
 2,139,630 21.68 22.20 21.00 1,200 92,940 -5.9
10/11/2014
21.68
 1,342,390 21.17 22.03 21.34 31,220 107,720 -4.9
07/11/2014
21.17
 916,200 21.68 21.68 21.17 720 45,740 -2.8
06/11/2014
21.68
 747,670 21.51 21.85 21.17 1,300 128,300 -8.0
05/11/2014
21.51
 1,278,810 21.85 22.37 21.34 2,010 65,840 -4.0
04/11/2014
21.85
 2,987,660 20.83 22.20 20.66 0 79,720 -5.2
03/11/2014
20.83
 542,200 20.49 20.83 20.32 151,640 0 9.2
31/10/2014
20.49
 638,260 20.15 20.66 20.32 168,710 6,460 9.7
30/10/2014
20.15
 366,830 20.49 20.49 20.15 221,120 5,430 12.8
29/10/2014
20.49
 570,130 19.98 20.49 19.98 309,550 2,040 18.3
28/10/2014
19.98
 375,120 19.81 20.15 19.64 103,610 3,000 0.0
27/10/2014
19.81
 480,930 20.49 20.66 19.81 105,190 0 6.3
24/10/2014
20.49
 445,080 20.49 20.83 20.32 108,940 600 6.5
23/10/2014
20.49
 752,520 21.00 21.00 20.32 95,040 270 5.7
22/10/2014
21.00
 1,211,240 20.32 21.34 20.66 77,830 390,700 -19.2
21/10/2014
20.32
 392,310 19.64 20.32 19.64 0 1,130 -0.1
20/10/2014
19.64
 569,290 19.81 20.15 19.29 240 194,130 -11.2
17/10/2014
19.81
 479,600 19.98 20.15 19.46 2,550 297,140 -16.9
16/10/2014
19.98
 951,270 20.32 20.49 19.98 850 288,200 -17.0
15/10/2014
20.32
 333,330 19.98 20.32 19.81 0 1,500 -0.1
14/10/2014
19.98
 249,370 20.15 20.32 19.98 1,000 21,500 -1.2
13/10/2014
20.15
 298,060 19.98 20.32 19.98 300 15,830 -0.9
10/10/2014
19.98
 280,680 20.49 20.49 19.98 1,050 10,000 -0.5
09/10/2014
20.49
 356,580 20.66 20.66 20.49 300 2,200 -0.1
08/10/2014
20.66
 91,800 20.83 20.83 20.49 2,370 0 0.1
07/10/2014
20.83
 156,360 20.83 21.00 20.66 2,000 30,000 -1.7
06/10/2014
20.83
 165,540 20.83 21.00 20.66 200 0 0.0
03/10/2014
20.83
 656,250 20.32 21.00 20.32 104,480 10,600 5.7
02/10/2014
20.32
 192,370 20.32 20.49 20.15 38,700 0 2.3
01/10/2014
20.32
 159,670 20.32 20.49 20.32 96,350 17,440 4.7
30/09/2014
20.32
 192,660 20.15 20.32 19.98 2,000 0 0.1
29/09/2014
20.15
 303,100 20.83 20.83 20.15 5,000 50,470 -2.7
26/09/2014
20.83
 398,140 21.00 21.17 20.66 154,100 0 9.4
25/09/2014
21.00
 322,450 21.00 21.00 20.49 122,790 750 7.4
24/09/2014
21.00
 628,140 20.49 21.00 20.66 586,200 99,000 29.8
23/09/2014
20.49
 697,740 20.32 21.17 20.15 700,800 210,200 29.6

Chính sách bảo mật | Điều khoản sử dụng |