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)
23/12/2014
16.57
 771,760 16.54 16.67 16.44 573,860 133,000 21.9
22/12/2014
16.54
 713,760 16.04 16.64 16.01 356,070 128,000 11.2
19/12/2014
16.04
 1,288,700 16.01 16.21 15.94 1,314,160 300,000 48.8
18/12/2014
16.01
 910,310 15.81 16.14 15.84 351,700 300,630 2.4
17/12/2014
15.81
 1,972,690 16.17 16.51 15.31 681,120 476,370 9.6
16/12/2014
16.17
 1,380,000 17.01 17.01 16.11 373,900 715,630 -16.7
15/12/2014
17.01
 1,097,210 17.68 17.68 17.01 201,220 817,170 -31.6
12/12/2014
17.68
 1,164,910 17.34 17.68 17.34 323,500 884,590 -29.5
11/12/2014
17.34
 1,684,530 16.61 17.68 16.47 619,880 638,190 -0.7
10/12/2014
16.61
 1,111,970 16.01 16.84 15.97 138,330 449,660 -15.3
09/12/2014
16.01
 1,759,420 17.01 17.17 16.01 103,760 456,120 -17.5
08/12/2014
17.01
 784,760 17.51 17.68 17.01 10,100 246,760 -12.2
05/12/2014
17.51
 510,190 17.68 17.84 17.51 91,950 63,910 1.5
04/12/2014
17.68
 721,300 17.51 18.01 17.51 640 247,210 -13.1
03/12/2014
17.51
 960,490 17.17 17.84 17.17 1,900 371,000 -19.3
02/12/2014
17.17
 889,870 17.01 17.51 17.01 150,800 644,200 -25.4
01/12/2014
17.01
 947,150 17.68 18.01 17.01 50,810 389,080 -17.7
28/11/2014
17.68
 778,090 18.18 18.18 17.68 55,290 373,280 -17.0
27/11/2014
18.18
 287,890 18.01 18.18 17.68 178,620 186,580 -0.4
26/11/2014
18.01
 2,309,220 17.84 18.51 17.68 174,560 1,083,780 -49.3
25/11/2014
17.84
 1,316,020 17.01 17.84 17.17 451,610 552,800 -5.2
24/11/2014
17.01
 964,620 17.34 17.34 17.01 83,040 236,200 -7.9
21/11/2014
17.34
 2,162,220 18.34 18.34 17.34 96,880 879,480 -41.7
20/11/2014
18.34
 651,670 18.68 18.84 18.34 104,530 377,990 -15.1
19/11/2014
18.68
 882,190 18.18 19.01 18.34 7,100 143,700 -7.6
18/11/2014
18.18
 3,044,480 18.68 19.01 17.84 9,960 1,894,950 -104.3
17/11/2014
18.68
 2,123,090 19.34 19.51 18.34 5,320 718,940 -40.4
14/11/2014
19.34
 2,830,830 20.01 20.01 19.18 61,650 1,923,700 -108.5
13/11/2014
20.01
 1,617,050 20.51 20.68 20.01 6,200 704,410 -42.3
12/11/2014
20.51
 473,810 20.84 20.84 20.51 2,110 6,850 -0.3
11/11/2014
20.84
 2,139,630 21.18 21.68 20.51 1,200 92,940 -5.9
10/11/2014
21.18
 1,342,390 20.68 21.51 20.84 31,220 107,720 -4.9
07/11/2014
20.68
 916,200 21.18 21.18 20.68 720 45,740 -2.8
06/11/2014
21.18
 747,670 21.01 21.34 20.68 1,300 128,300 -8.0
05/11/2014
21.01
 1,278,810 21.34 21.84 20.84 2,010 65,840 -4.0
04/11/2014
21.34
 2,987,660 20.34 21.68 20.18 0 79,720 -5.2
03/11/2014
20.34
 542,200 20.01 20.34 19.84 151,640 0 9.2
31/10/2014
20.01
 638,260 19.68 20.18 19.84 168,710 6,460 9.7
30/10/2014
19.68
 366,830 20.01 20.01 19.68 221,120 5,430 12.8
29/10/2014
20.01
 570,130 19.51 20.01 19.51 309,550 2,040 18.3
28/10/2014
19.51
 375,120 19.34 19.68 19.18 103,610 3,000 0.0
27/10/2014
19.34
 480,930 20.01 20.18 19.34 105,190 0 6.3
24/10/2014
20.01
 445,080 20.01 20.34 19.84 108,940 600 6.5
23/10/2014
20.01
 752,520 20.51 20.51 19.84 95,040 270 5.7
22/10/2014
20.51
 1,211,240 19.84 20.84 20.18 77,830 390,700 -19.2
21/10/2014
19.84
 392,310 19.18 19.84 19.18 0 1,130 -0.1
20/10/2014
19.18
 569,290 19.34 19.68 18.84 240 194,130 -11.2
17/10/2014
19.34
 479,600 19.51 19.68 19.01 2,550 297,140 -16.9
16/10/2014
19.51
 951,270 19.84 20.01 19.51 850 288,200 -17.0
15/10/2014
19.84
 333,330 19.51 19.84 19.34 0 1,500 -0.1
14/10/2014
19.51
 249,370 19.68 19.84 19.51 1,000 21,500 -1.2
13/10/2014
19.68
 298,060 19.51 19.84 19.51 300 15,830 -0.9
10/10/2014
19.51
 280,680 20.01 20.01 19.51 1,050 10,000 -0.5
09/10/2014
20.01
 356,580 20.18 20.18 20.01 300 2,200 -0.1
08/10/2014
20.18
 91,800 20.34 20.34 20.01 2,370 0 0.1
07/10/2014
20.34
 156,360 20.34 20.51 20.18 2,000 30,000 -1.7
06/10/2014
20.34
 165,540 20.34 20.51 20.18 200 0 0.0
03/10/2014
20.34
 656,250 19.84 20.51 19.84 104,480 10,600 5.7
02/10/2014
19.84
 192,370 19.84 20.01 19.68 38,700 0 2.3
01/10/2014
19.84
 159,670 19.84 20.01 19.84 96,350 17,440 4.7
30/09/2014
19.84
 192,660 19.68 19.84 19.51 2,000 0 0.1
29/09/2014
19.68
 303,100 20.34 20.34 19.68 5,000 50,470 -2.7
26/09/2014
20.34
 398,140 20.51 20.68 20.18 154,100 0 9.4
25/09/2014
20.51
 322,450 20.51 20.51 20.01 122,790 750 7.4
24/09/2014
20.51
 628,140 20.01 20.51 20.18 586,200 99,000 29.8
23/09/2014
20.01
 697,740 19.84 20.68 19.68 700,800 210,200 29.6
22/09/2014
19.84
 432,310 20.68 20.68 19.84 104,890 38,360 4.0
19/09/2014
20.68
 6,945,350 19.51 20.68 19.68 7,550,000 2,000,740 343.2
18/09/2014
19.51
 558,570 19.84 20.01 19.18 74,600 222,380 -8.7
17/09/2014
19.84
 572,580 20.34 20.51 19.68 3,180 220,000 -13.0
16/09/2014
20.34
 983,500 20.68 20.68 19.84 2,850 316,400 -19.0
15/09/2014
20.68
 853,640 21.18 21.34 20.51 1,800 331,000 -20.6
12/09/2014
21.18
 1,749,180 20.01 21.18 20.01 970 1,044,420 -64.7
11/09/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/09/2014
20.01
 887,420 19.04 20.01 19.34 500 390,010 -22.9
10/09/2014
19.04
 980,940 18.76 19.18 18.34 31,140 576,470 -36.7
09/09/2014
18.76
 1,593,270 19.73 19.87 18.62 1,850 710,780 -49.0
08/09/2014
19.73
 1,037,460 20.57 20.84 19.73 4,390 424,250 -30.3
05/09/2014
20.57
 488,600 20.57 20.70 20.43 4,950 40,300 -2.6
04/09/2014
20.57
 596,750 20.57 20.57 20.29 77,200 119,530 -3.1
03/09/2014
20.57
 787,200 20.70 21.12 20.57 8,720 123,360 -8.6
29/08/2014
20.70
 943,770 20.15 20.70 20.15 365,650 317,210 3.7
28/08/2014
20.15
 1,142,060 20.57 20.57 19.87 0 370,040 -27.1
27/08/2014
20.57
 1,803,000 19.59 20.70 19.73 7,040 908,180 -65.8
26/08/2014
19.59
 1,421,220 19.18 19.59 18.90 352,500 796,820 -30.7
25/08/2014
19.18
 877,080 18.76 19.31 18.76 101,000 267,160 -11.4
22/08/2014
18.76
 1,036,160 19.04 19.04 18.62 335,860 403,810 -4.6
21/08/2014
19.04
 471,940 18.90 19.18 18.62 24,590 93,340 -4.7
20/08/2014
18.90
 900,260 18.20 19.04 18.20 1,500 336,660 -22.2
19/08/2014
18.20
 668,010 18.62 18.76 18.06 0 337,280 -22.2
18/08/2014
18.62
 800,630 18.20 18.90 18.20 58,800 231,200 -11.5
15/08/2014
18.20
 670,470 18.34 19.31 18.06 30,350 363,620 -22.0
14/08/2014
18.34
 966,730 17.65 18.76 17.93 20,330 231,460 -14.0
13/08/2014
17.65
 2,330,790 16.54 17.65 16.67 155,000 1,704,850 -97.3
12/08/2014
16.54
 304,420 16.67 16.67 16.40 0 147,950 -8.8
11/08/2014
16.67
 523,800 16.67 16.81 16.26 61,100 311,960 -15.0
08/08/2014
16.67
 1,725,520 16.12 17.09 16.12 3,490 2,032,990 -121.1
07/08/2014
16.12
 166,070 16.12 16.40 15.98 100 133,570 -7.7
06/08/2014
16.12
 606,620 15.56 16.40 15.70 135,100 685,990 -32.0
05/08/2014
15.56
 321,450 15.56 15.84 15.56 0 303,210 -17.0
04/08/2014
15.56
 101,030 15.84 15.84 15.56 200 90,650 -5.1

Chính sách bảo mật | Điều khoản sử dụng |