CTCP Tập đoàn KIDO (kdc)

49.75
-0.25
(-0.50%)
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
(2025-12-29) 		-0.69 -1.35% 5,100,300 89,600 4.6
48.44
50.78
50
2 tháng
(2025-12-01) 		-1.17 -2.29% 10,729,300 21,600 1.1
48.44
51.57
50
3 tháng
(2025-10-30) 		-0.59 -1.16% 15,555,800 -9,200 -0.5
48.44
53.23
50
6 tháng
(2025-08-01) 		-3.52 -6.57% 39,777,200 -3,078,700 -160.1
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,258,400 -3,463,257 -188.4
48.44
57.62
50
24 tháng
(2024-02-15) 		-5.37 -9.70% 262,860,700 -14,460,012 -781.8
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,337,300 -21,831,991 -1,231.9
46.34
60.03
50
60 tháng
(2021-02-23) 		12.60 33.70% 1,260,537,600 -32,315,725 -1,698.7
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2014
13.35
 27,590 13.35 13.40 13.27 380 1,710 -0.1
15/01/2014
13.35
 37,700 13.37 13.37 13.24 399,294 399,674 -0.0
14/01/2014
13.37
 28,240 13.37 13.40 13.24 33,960 34,260 -0.0
13/01/2014
13.37
 26,470 13.35 13.43 13.35 1,120 0 0.1
10/01/2014
13.35
 43,410 13.35 13.37 13.32 40,770 41,160 -0.0
09/01/2014
13.35
 54,340 13.32 13.37 13.29 249,900 249,900 0
08/01/2014
13.32
 19,270 13.29 13.37 13.16 100,000 100,000 0
07/01/2014
13.29
 38,380 13.27 13.43 13.27 1,120 1,120 0.0
06/01/2014
13.27
 13,150 13.29 13.43 13.24 0 0 0
03/01/2014
13.29
 22,880 13.56 13.56 13.29 0 0 0
02/01/2014
13.56
 28,660 13.70 13.70 13.40 0 0 0
31/12/2013
13.70
 52,990 13.40 13.70 13.29 0 1,120 -0.1
30/12/2013
13.40
 15,520 13.43 13.43 13.29 360 0 0.0
27/12/2013
13.43
 14,200 13.56 13.56 13.29 0 0 0
26/12/2013
13.56
 10,350 13.56 13.56 13.35 700 0 0.0
25/12/2013
13.56
 21,610 13.56 13.56 13.43 3,650 0 0.2
24/12/2013
13.56
 51,830 13.56 13.70 13.43 175,030 150,360 1.3
23/12/2013
13.56
 52,560 13.43 13.70 13.40 5,300 0 0.3
20/12/2013
13.43
 43,900 13.56 13.56 13.43 0 650 -0.0
19/12/2013
13.56
 48,550 13.70 13.70 13.43 0 3,700 -0.2
18/12/2013
13.70
 57,160 13.83 13.83 13.43 0 13,250 -0.7
17/12/2013
13.83
 81,090 13.83 13.83 13.43 0 19,500 -1.0
16/12/2013
13.83
 63,800 13.83 13.83 13.43 0 70 -0.0
13/12/2013
13.83
 48,350 13.70 13.83 13.43 50,000 57,710 -0.4
12/12/2013
13.70
 38,400 13.56 13.70 13.43 23,000 29,600 -0.3
11/12/2013
13.56
 45,500 13.56 13.56 13.32 3,700 1,980 0.1
10/12/2013
13.56
 52,730 13.56 13.56 13.43 0 300 -0.0
09/12/2013
13.56
 89,410 13.24 13.56 13.29 47,810 48,730 -0.0
06/12/2013
13.24
 25,450 13.27 13.35 13.16 2,560 0 0.1
05/12/2013
13.27
 20,370 13.27 13.35 13.16 0 3,700 -0.2
04/12/2013
13.27
 15,070 13.24 13.43 13.16 100,500 100,000 0.0
03/12/2013
13.24
 28,030 13.21 13.43 13.16 100,000 100,000 0
02/12/2013
13.21
 44,950 13.13 13.43 13.13 46,764 39,324 0.4
29/11/2013
13.13
 26,780 13.24 13.24 13.13 100,000 100,000 0
28/11/2013
13.24
 43,430 13.21 13.27 13.16 5,120 500 0.2
27/11/2013
13.21
 22,890 13.16 13.24 13.13 763,888 759,088 0.2
26/11/2013
13.16
 43,290 13.08 13.21 13.08 631,300 641,300 -0.5
25/11/2013
13.08
 10,540 13.08 13.24 13.08 3,400 0 0.2
22/11/2013
13.08
 9,820 13.16 13.29 13.08 0 5,120 -0.3
21/11/2013
13.16
 47,340 13.32 13.32 13.16 0 4,800 -0.2
20/11/2013
13.32
 24,110 13.29 13.37 13.21 0 0 0
19/11/2013
13.29
 22,500 13.43 13.43 13.29 4,150 3,400 0.0
18/11/2013
13.43
 36,070 13.40 13.43 13.29 263,500 263,000 0.0
15/11/2013
13.40
 11,760 13.16 13.43 13.16 0 0 0
14/11/2013
13.16
 19,350 13.43 13.43 13.16 6,000 0 0.3
13/11/2013
13.43
 17,380 13.43 13.43 13.27 2,500 4,140 -0.1
12/11/2013
13.43
 30,070 13.37 13.43 13.27 0 0 0
11/11/2013
13.37
 14,710 13.56 13.56 13.37 0 500 -0.0
08/11/2013
13.56
 26,790 13.56 13.56 13.43 20,000 26,000 -0.3
07/11/2013
13.56
 31,620 13.56 13.56 13.56 0 2,500 -0.1
06/11/2013
13.56
 34,440 13.56 13.70 13.43 8,380 0 0.4
05/11/2013
13.56
 17,240 13.43 13.70 13.43 2,000 0 0.1
04/11/2013
13.43
 23,670 13.43 13.56 13.43 4,050 0 0.2
01/11/2013
13.43
 31,760 13.56 13.56 13.43 0 0 0
31/10/2013
13.56
 19,040 13.43 13.56 13.32 380 8,380 -0.4
30/10/2013
13.43
 11,260 13.43 13.56 13.35 200,120 202,000 -0.1
29/10/2013
13.43
 25,560 13.56 13.56 13.43 1,190 4,050 -0.1
28/10/2013
13.56
 20,910 13.70 13.70 13.56 510 0 0.0
25/10/2013
13.70
 56,750 13.83 13.83 13.43 700 0 0.0
24/10/2013
13.83
 31,400 13.83 13.83 13.70 100,000 100,500 -0.0
23/10/2013
13.83
 32,860 13.70 13.83 13.70 51,320 51,700 -0.0
22/10/2013
13.70
 38,550 13.83 13.83 13.56 630 900 -0.0
21/10/2013
13.83
 64,510 13.56 13.83 13.43 61,340 51,000 0.5
18/10/2013
13.56
 38,170 13.70 13.70 13.43 30,570 30,000 0.0
17/10/2013
13.70
 39,790 13.56 13.70 13.43 163,390 160,120 0.2
16/10/2013
13.56
 26,570 13.70 13.70 13.43 0 630 -0.0
15/10/2013
13.70
 44,200 13.70 13.70 13.43 1,800 11,340 -0.5
14/10/2013
13.70
 19,550 13.83 13.83 13.56 10 570 -0.0
11/10/2013
13.83
 30,240 13.83 13.83 13.56 150,610 153,360 -0.1
10/10/2013
13.83
 34,120 13.97 13.97 13.70 0 0 0
09/10/2013
13.97
 23,160 13.97 13.97 13.70 360 0 0.0
08/10/2013
13.97
 56,100 14.10 14.23 13.83 51,180 50,860 0.0
07/10/2013
14.10
 38,190 14.10 14.10 13.83 0 1,590 -0.1
04/10/2013
14.10
 17,320 13.97 14.10 13.83 1,020 0 0.1
03/10/2013
13.97
 141,290 13.70 14.23 13.83 22,690 360 1.2
02/10/2013
13.70
 44,440 13.70 13.97 13.70 200 1,180 -0.1
01/10/2013
13.70
 26,670 14.10 14.10 13.70 22,000 22,000 0
30/09/2013
14.10
 32,840 14.23 14.23 13.83 50,150 51,020 -0.0
27/09/2013
14.23
 77,800 14.23 14.23 13.97 6,090 20,690 -0.8
26/09/2013
14.23
 26,910 14.10 14.23 13.97 1,000 700 0.0
25/09/2013
14.10
 79,500 14.23 14.23 13.97 100 1,500 -0.1
24/09/2013
14.23
 124,780 14.10 14.23 13.83 0 150 -0.0
23/09/2013
14.10
 76,260 13.97 14.10 13.70 3,080 6,000 -0.1
20/09/2013
13.97
 66,770 13.70 13.97 13.43 0 1,090 -0.1
19/09/2013
13.70
 49,980 13.56 13.70 13.40 180 100 0.0
18/09/2013
13.56
 33,500 13.13 13.56 12.92 72,100 70,000 0.1
17/09/2013
13.13
 14,810 13.03 13.13 12.89 80 3,080 -0.1
16/09/2013
13.03
 17,890 12.92 13.13 12.89 0 0 0
13/09/2013
12.92
 53,490 12.92 13.16 12.86 10,980 0 0.5
12/09/2013
12.92
 36,720 13.13 13.13 12.92 0 2,280 -0.1
11/09/2013
13.13
 32,820 13.16 13.27 13.03 2,640 80 0.1
10/09/2013
13.16
 30,300 13.16 13.16 12.94 10 0 0.0
09/09/2013
13.16
 42,280 13.19 13.24 12.89 30 10,980 -0.5
06/09/2013
13.19
 64,200 13.27 13.40 13.19 162,600 146,600 0.8
05/09/2013
13.27
 53,530 13.29 13.29 13.03 0 2,250 -0.1
04/09/2013
13.29
 20,640 13.29 13.56 13.16 0 100 -0.0
03/09/2013
13.29
 29,940 13.40 13.56 13.16 54,940 50,320 0.2
30/08/2013
13.40
 53,710 13.40 13.40 12.97 600 16,000 -0.8
29/08/2013
13.40
 26,920 13.56 13.56 13.32 0 0 0
28/08/2013
13.56
 92,900 13.70 13.70 13.03 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |