CTCP Tập đoàn KIDO (kdc)

48.90
-0.05
(-0.10%)
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
(2026-06-29) 		-1.30 -2.59% 3,273,300 -1,291,519 0
48.70
50.10
48.95
2 tháng
(2026-06-01) 		-2.40 -4.69% 18,939,200 -2,540,055 0
48.70
51.20
48.95
3 tháng
(2026-05-04) 		2.85 6.20% 33,559,200 -6,569,954 0
45.50
51.20
48.95
6 tháng
(2026-01-30) 		-1.20 -2.40% 52,391,000 -7,476,357 -28.6
41.60
52.80
48.95
12 tháng
(2025-08-04) 		-4.52 -8.48% 92,264,000 -10,464,057 -183.9
41.60
54.01
48.95
24 tháng
(2024-08-08) 		-4.28 -8.07% 220,052,800 -18,839,623 -630.1
41.60
58.21
48.95
36 tháng
(2023-08-14) 		-7.44 -13.23% 423,128,100 -25,131,602 -1,009.2
41.60
60.03
48.95
60 tháng
(2021-08-24) 		2.52 5.45% 1,123,031,300 -22,922,672 -777.5
41.60
61.22
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014
15.85
 34,030 15.85 15.98 15.71 111,400 0 6.6
25/02/2014
15.85
 89,840 15.85 15.98 15.58 253,820 246,810 0.4
24/02/2014
15.85
 46,650 16.25 16.25 15.85 319,490 331,350 -0.7
21/02/2014
16.25
 115,890 16.11 16.38 15.58 69,210 11,470 3.5
20/02/2014
16.11
 99,110 16.25 16.38 15.85 54,520 1,480 3.2
19/02/2014
16.25
 70,230 16.52 16.52 16.25 137,910 13,000 7.6
18/02/2014
16.52
 57,640 16.52 16.52 16.11 114,460 650 6.9
17/02/2014
16.52
 56,480 16.65 16.65 16.25 1,200 2,050 -0.1
14/02/2014
16.65
 68,490 16.79 16.92 16.65 55,550 3,980 3.2
13/02/2014
16.79
 60,450 16.65 16.79 16.38 47,230 20,000 1.7
12/02/2014
16.65
 80,520 16.65 16.79 16.52 50,010 3,230 2.9
11/02/2014
16.65
 122,150 16.92 17.05 16.65 100 0 0.0
10/02/2014
16.92
 184,740 17.19 17.46 16.65 355,760 321,920 2.1
07/02/2014
17.19
 311,040 16.11 17.19 17.05 1,462,760 1,301,160 10.3
06/02/2014
16.11
 153,190 15.17 16.11 16.11 142,530 94,790 2.9
27/01/2014
15.17
 81,010 15.04 15.58 14.77 1,690 8,360 -0.4
24/01/2014
15.04
 165,670 15.44 15.58 14.91 0 102,910 -5.8
23/01/2014
15.44
 131,790 14.50 15.44 14.50 40,000 41,400 -0.1
22/01/2014
14.50
 203,490 14.10 14.77 13.83 1,740 8,422,130 -435.4
21/01/2014
14.10
 80,550 13.32 14.23 13.32 350 1,690 -0.1
20/01/2014
13.32
 21,380 13.40 13.40 13.29 300 0 0.0
17/01/2014
13.40
 18,220 13.35 13.43 13.24 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |