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)
05/02/2013
11.95
 19,630 12.00 12.03 11.79 3,330 2,340 0.0
04/02/2013
12.00
 27,440 12.03 12.03 11.84 1,880 510 0.1
01/02/2013
12.03
 28,050 12.05 12.05 11.66 0 0 0
31/01/2013
12.05
 55,590 12.03 12.05 11.68 20,290 21,200 -0.0
30/01/2013
12.03
 62,250 12.16 12.16 11.79 32,700 40,120 -0.3
29/01/2013
12.16
 43,110 12.24 12.27 11.98 84,190 96,200 -0.5
28/01/2013
12.24
 25,670 12.11 12.43 12.21 7,440 0 0.3
25/01/2013
12.11
 35,950 11.84 12.16 11.66 142,930 139,040 0.2
24/01/2013
11.84
 24,230 11.71 11.87 11.63 0 3,010 -0.1
23/01/2013
11.71
 23,610 11.68 11.90 11.45 60 110 -0.0
22/01/2013
11.68
 30,660 11.63 11.90 11.24 297,740 305,180 -0.3
21/01/2013
11.63
 53,900 12.32 12.43 11.63 2,441,798 2,437,648 0.2
18/01/2013
12.32
 76,280 12.50 12.50 12.32 5,950 0 0.3
17/01/2013
12.50
 120,370 12.66 12.69 12.19 5,500 60 0.3
16/01/2013
12.66
 77,310 12.29 12.66 12.32 15,660 0 0.7
15/01/2013
12.29
 88,890 11.79 12.56 11.90 5,230 8,330 -0.1
14/01/2013
11.79
 138,230 11.24 11.79 11.10 28,480 25,950 0.1
11/01/2013
11.24
 58,490 11.18 11.53 11.10 5,280 5,500 -0.0
10/01/2013
11.18
 57,890 11.16 11.18 10.84 267,200 282,860 -0.7
09/01/2013
11.16
 164,260 10.81 11.34 10.71 0 5,230 -0.2
08/01/2013
10.81
 52,880 10.81 10.81 10.57 8,900 8,480 0.0
07/01/2013
10.81
 54,830 10.71 10.81 10.57 440,920 445,280 -0.2
04/01/2013
10.71
 31,860 10.65 10.71 10.44 2,820 0 0.1
03/01/2013
10.65
 28,040 10.84 10.84 10.44 20,000 20,000 0
02/01/2013
10.84
 38,380 10.57 10.84 10.26 0 8,900 -0.4
28/12/2012
10.57
 107,500 10.52 10.57 10.18 3,440 920 0.1
27/12/2012
10.52
 72,330 10.26 10.52 10.05 5,750 2,820 0.1
26/12/2012
10.26
 35,940 10.26 10.26 10.10 740 0 0.0
25/12/2012
10.26
 23,000 10.28 10.31 10.07 0 0 0
24/12/2012
10.28
 15,850 10.31 10.31 10.02 0 3,440 -0.1
21/12/2012
10.31
 97,250 10.31 10.31 9.83 46,100 51,850 -0.2
20/12/2012
10.31
 44,500 10.36 10.36 10.07 10 740 -0.0
19/12/2012
10.36
 24,130 10.36 10.36 10.05 41,000 41,000 0
18/12/2012
10.36
 10,290 10.39 10.39 10.18 181,000 181,000 0
17/12/2012
10.39
 13,630 10.39 10.42 10.26 7,320 0 0.3
14/12/2012
10.39
 12,810 10.39 10.42 10.20 312,960 308,500 0.2
13/12/2012
10.39
 35,290 10.31 10.39 10.13 50,000 50,000 0
12/12/2012
10.31
 23,000 10.18 10.44 10.18 52,800 30,000 0.9
11/12/2012
10.18
 45,760 10.39 10.39 10.18 100,000 107,320 -0.3
10/12/2012
10.39
 40,240 10.39 10.42 10.26 32,030 34,460 -0.1
07/12/2012
10.39
 55,720 10.47 10.47 10.31 21,470 20,000 0.1
06/12/2012
10.47
 46,950 10.47 10.52 10.31 11,950 22,800 -0.4
05/12/2012
10.47
 53,520 10.36 10.57 10.36 37,970 0 1.6
04/12/2012
10.36
 40,910 10.36 10.52 10.31 3,650 2,030 0.1
03/12/2012
10.36
 59,930 10.44 10.52 10.36 24,660 1,470 0.9
30/11/2012
10.44
 52,140 10.57 10.57 10.28 55,000 41,950 0.6
29/11/2012
10.57
 57,940 10.57 10.63 10.31 0 37,970 -1.5
28/11/2012
10.57
 92,260 10.31 10.73 10.31 858,880 821,590 1.5
27/11/2012
10.31
 59,630 10.57 10.57 10.31 166,700 24,660 6.0
26/11/2012
10.57
 117,550 10.55 10.65 10.20 36,310 25,000 0.5
23/11/2012
10.55
 209,450 10.71 10.71 10.20 208,310 61,500 6.2
22/11/2012
10.71
 169,840 10.81 10.81 10.28 25,480 60,940 -1.4
21/11/2012
10.81
 668,970 10.71 11.24 10.18 1,249,852 618,952 26.9
20/11/2012
10.71
 400,670 10.20 10.71 10.20 964,190 422,510 21.9
19/11/2012
10.20
 363,920 9.86 10.26 9.75 458,150 353,810 4.0
16/11/2012
9.86
 101,900 9.54 9.86 9.52 220,790 5,480 8.1
15/11/2012
9.54
 121,710 9.38 9.60 9.41 435,040 210,300 8.3
14/11/2012
9.38
 99,520 9.36 9.60 9.25 327,400 150,500 6.4
13/11/2012
9.36
 75,940 9.25 9.36 9.12 219,020 109,220 3.8
12/11/2012
9.25
 279,490 9.33 9.73 9.15 453,480 387,930 2.4
09/11/2012
9.33
 390,400 8.91 9.33 9.28 420,910 210,560 7.4
08/11/2012
8.91
 245,690 8.49 8.91 8.59 72,160 101,940 -1.0
07/11/2012
8.49
 77,870 8.43 8.54 8.41 286,320 294,290 -0.3
06/11/2012
8.43
 120,160 8.54 8.54 8.43 104,450 55,480 1.6
05/11/2012
8.54
 159,720 8.51 8.54 8.46 225,800 556,910 -10.6
02/11/2012
8.51
 114,090 8.46 8.54 8.09 58,250 4,640 1.7
01/11/2012
8.46
 70,930 8.43 8.72 8.35 36,240 2,920 1.1
31/10/2012
8.43
 98,980 8.57 8.57 8.25 4,770 42,570 -1.2
30/10/2012
8.57
 73,750 8.59 8.72 8.57 92,300 60,020 1.1
29/10/2012
8.59
 200,650 8.59 8.70 8.46 140,600 134,260 0.2
26/10/2012
8.59
 255,040 8.59 8.59 8.35 161,060 192,000 -1.0
25/10/2012
8.59
 276,970 8.62 8.62 8.46 173,920 248,190 -2.4
24/10/2012
8.62
 110,060 8.72 8.72 8.54 67,950 99,130 -1.0
23/10/2012
8.72
 85,780 8.64 8.99 8.35 59,670 51,420 0.3
22/10/2012
8.64
 423,360 8.99 8.99 8.59 350,360 391,000 -1.3
19/10/2012
8.99
 259,690 8.78 9.17 8.78 229,210 213,660 0.6
18/10/2012
8.78
 105,520 8.67 8.80 8.67 72,530 55,700 0.6
17/10/2012
8.67
 510,170 8.72 8.72 8.59 469,600 409,680 2.0
16/10/2012
8.72
 129,260 8.49 8.72 8.49 282,190 256,850 0.8
15/10/2012
8.49
 98,480 8.49 8.51 8.46 273,080 204,580 2.2
12/10/2012
8.49
 116,650 8.43 8.51 8.43 360,429 200,459 5.1
11/10/2012
8.43
 283,460 8.54 8.57 8.43 222,070 94,230 4.1
10/10/2012
8.54
 195,690 8.35 8.62 8.35 33,320 32,440 0.0
09/10/2012
8.35
 223,740 7.96 8.35 8.30 94,770 29,010 2.1
08/10/2012
7.96
 200,510 7.59 7.96 7.77 46,030 2,230 1.3
05/10/2012
7.59
 162,400 7.24 7.59 7.30 442,160 365,500 2.2
04/10/2012
7.24
 99,930 7.27 7.30 7.14 305,430 301,000 0.1
03/10/2012
7.27
 103,490 7.24 7.35 7.24 39,710 8,560 0.9
02/10/2012
7.24
 95,010 7.27 7.32 7.22 74,960 0 2.1
01/10/2012
7.27
 241,650 7.40 7.40 7.19 243,800 76,600 4.6
28/09/2012
7.40
 396,870 7.53 7.53 7.35 935,980 576,220 10.1
27/09/2012
7.53
 421,940 7.35 7.67 7.38 352,850 64,980 8.3
26/09/2012
7.35
 224,890 7.35 7.48 7.24 126,740 29,540 2.7
25/09/2012
7.35
 581,190 7.01 7.35 7.32 301,650 442,670 -3.9
24/09/2012
7.01
 538,980 6.69 7.01 6.95 417,730 825,090 -10.8
21/09/2012
6.69
 1,010,080 7.03 7.38 6.69 667,350 1,019,040 -9.1
20/09/2012
7.03
 494,790 6.71 7.03 6.40 71,300 402,400 -8.5
19/09/2012
6.71
 151,260 7.06 7.06 6.71 5,140 123,810 -3.0
18/09/2012
7.06
 69,570 7.14 7.14 6.93 2,600 40,680 -1.0
17/09/2012
7.14
 73,800 7.40 7.40 7.14 8,760 26,130 -0.5

Chính sách bảo mật | Điều khoản sử dụng |