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) 		-1.40 -2.68% 4,296,100 -229,000 -11.4
49.70
52.20
50.60
2 tháng
(2026-01-16) 		0.50 0.99% 9,620,100 2,900 0.5
49.70
52.80
50.60
3 tháng
(2025-12-17) 		-0.18 -0.35% 15,353,000 117,500 6.4
48.44
52.80
50.60
6 tháng
(2025-09-18) 		0.21 0.42% 34,419,100 -1,647,600 -83.5
48.44
53.23
50.60
12 tháng
(2025-03-24) 		-3.99 -7.28% 89,843,600 -3,452,110 -187.6
48.44
57.62
50.60
24 tháng
(2024-03-27) 		-4.92 -8.84% 248,309,100 -14,316,442 -772.6
48.44
60.03
50.60
36 tháng
(2023-04-03) 		-2.55 -4.78% 467,193,000 -18,825,469 -1,053.0
48.44
60.03
50.60
60 tháng
(2021-04-12) 		10.08 24.75% 1,227,349,100 -29,983,025 -1,580.9
39.41
61.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2012
10.15
 12,810 10.15 10.17 9.97 312,960 308,500 0.2
13/12/2012
10.15
 35,290 10.07 10.15 9.89 50,000 50,000 0
12/12/2012
10.07
 23,000 9.94 10.20 9.94 52,800 30,000 0.9
11/12/2012
9.94
 45,760 10.15 10.15 9.94 100,000 107,320 -0.3
10/12/2012
10.15
 40,240 10.15 10.17 10.02 32,030 34,460 -0.1
07/12/2012
10.15
 55,720 10.22 10.22 10.07 21,470 20,000 0.1
06/12/2012
10.22
 46,950 10.22 10.28 10.07 11,950 22,800 -0.4
05/12/2012
10.22
 53,520 10.12 10.33 10.12 37,970 0 1.6
04/12/2012
10.12
 40,910 10.12 10.28 10.07 3,650 2,030 0.1
03/12/2012
10.12
 59,930 10.20 10.28 10.12 24,660 1,470 0.9
30/11/2012
10.20
 52,140 10.33 10.33 10.04 55,000 41,950 0.6
29/11/2012
10.33
 57,940 10.33 10.38 10.07 0 37,970 -1.5
28/11/2012
10.33
 92,260 10.07 10.48 10.07 858,880 821,590 1.5
27/11/2012
10.07
 59,630 10.33 10.33 10.07 166,700 24,660 6.0
26/11/2012
10.33
 117,550 10.30 10.40 9.97 36,310 25,000 0.5
23/11/2012
10.30
 209,450 10.46 10.46 9.97 208,310 61,500 6.2
22/11/2012
10.46
 169,840 10.56 10.56 10.04 25,480 60,940 -1.4
21/11/2012
10.56
 668,970 10.46 10.97 9.94 1,249,852 618,952 26.9
20/11/2012
10.46
 400,670 9.97 10.46 9.97 964,190 422,510 21.9
19/11/2012
9.97
 363,920 9.63 10.02 9.53 458,150 353,810 4.0
16/11/2012
9.63
 101,900 9.32 9.63 9.29 220,790 5,480 8.1
15/11/2012
9.32
 121,710 9.17 9.37 9.19 435,040 210,300 8.3
14/11/2012
9.17
 99,520 9.14 9.37 9.04 327,400 150,500 6.4
13/11/2012
9.14
 75,940 9.04 9.14 8.91 219,020 109,220 3.8
12/11/2012
9.04
 279,490 9.11 9.50 8.93 453,480 387,930 2.4
09/11/2012
9.11
 390,400 8.70 9.11 9.06 420,910 210,560 7.4
08/11/2012
8.70
 245,690 8.29 8.70 8.39 72,160 101,940 -1.0
07/11/2012
8.29
 77,870 8.24 8.34 8.21 286,320 294,290 -0.3
06/11/2012
8.24
 120,160 8.34 8.34 8.24 104,450 55,480 1.6
05/11/2012
8.34
 159,720 8.31 8.34 8.26 225,800 556,910 -10.6
02/11/2012
8.31
 114,090 8.26 8.34 7.90 58,250 4,640 1.7
01/11/2012
8.26
 70,930 8.24 8.52 8.16 36,240 2,920 1.1
31/10/2012
8.24
 98,980 8.36 8.36 8.06 4,770 42,570 -1.2
30/10/2012
8.36
 73,750 8.39 8.52 8.36 92,300 60,020 1.1
29/10/2012
8.39
 200,650 8.39 8.49 8.26 140,600 134,260 0.2
26/10/2012
8.39
 255,040 8.39 8.39 8.16 161,060 192,000 -1.0
25/10/2012
8.39
 276,970 8.42 8.42 8.26 173,920 248,190 -2.4
24/10/2012
8.42
 110,060 8.52 8.52 8.34 67,950 99,130 -1.0
23/10/2012
8.52
 85,780 8.44 8.78 8.16 59,670 51,420 0.3
22/10/2012
8.44
 423,360 8.78 8.78 8.39 350,360 391,000 -1.3
19/10/2012
8.78
 259,690 8.57 8.96 8.57 229,210 213,660 0.6
18/10/2012
8.57
 105,520 8.47 8.60 8.47 72,530 55,700 0.6
17/10/2012
8.47
 510,170 8.52 8.52 8.39 469,600 409,680 2.0
16/10/2012
8.52
 129,260 8.29 8.52 8.29 282,190 256,850 0.8
15/10/2012
8.29
 98,480 8.29 8.31 8.26 273,080 204,580 2.2
12/10/2012
8.29
 116,650 8.24 8.31 8.24 360,429 200,459 5.1
11/10/2012
8.24
 283,460 8.34 8.36 8.24 222,070 94,230 4.1
10/10/2012
8.34
 195,690 8.16 8.42 8.16 33,320 32,440 0.0
09/10/2012
8.16
 223,740 7.77 8.16 8.11 94,770 29,010 2.1
08/10/2012
7.77
 200,510 7.41 7.77 7.59 46,030 2,230 1.3
05/10/2012
7.41
 162,400 7.07 7.41 7.13 442,160 365,500 2.2
04/10/2012
7.07
 99,930 7.10 7.13 6.97 305,430 301,000 0.1
03/10/2012
7.10
 103,490 7.07 7.18 7.07 39,710 8,560 0.9
02/10/2012
7.07
 95,010 7.10 7.15 7.05 74,960 0 2.1
01/10/2012
7.10
 241,650 7.23 7.23 7.02 243,800 76,600 4.6
28/09/2012
7.23
 396,870 7.36 7.36 7.18 935,980 576,220 10.1
27/09/2012
7.36
 421,940 7.18 7.49 7.20 352,850 64,980 8.3
26/09/2012
7.18
 224,890 7.18 7.31 7.07 126,740 29,540 2.7
25/09/2012
7.18
 581,190 6.84 7.18 7.15 301,650 442,670 -3.9
24/09/2012
6.84
 538,980 6.53 6.84 6.79 417,730 825,090 -10.8
21/09/2012
6.53
 1,010,080 6.87 7.20 6.53 667,350 1,019,040 -9.1
20/09/2012
6.87
 494,790 6.56 6.87 6.25 71,300 402,400 -8.5
19/09/2012
6.56
 151,260 6.89 6.89 6.56 5,140 123,810 -3.0
18/09/2012
6.89
 69,570 6.97 6.97 6.76 2,600 40,680 -1.0
17/09/2012
6.97
 73,800 7.23 7.23 6.97 8,760 26,130 -0.5
14/09/2012
7.23
 126,510 7.23 7.36 7.18 187,960 233,390 -1.3
13/09/2012
7.23
 114,650 7.23 7.36 7.07 50 60,000 -1.7
12/09/2012
7.23
 60,720 6.97 7.23 6.79 1,000 27,770 -0.7
11/09/2012
6.97
 161,130 6.97 7.02 6.76 600 96,450 -2.6
10/09/2012
6.97
 246,260 7.20 7.20 6.87 42,270 33,660 0.2
07/09/2012
7.20
 116,000 7.56 7.62 7.20 1,050 37,630 -1.0
06/09/2012
7.56
 116,270 7.87 7.87 7.49 2,850 5,000 -0.1
05/09/2012
7.87
 72,280 8.11 8.11 7.85 5,610 3,100 0.1
04/09/2012
8.11
 97,920 8.26 8.26 8.11 25,150 34,170 -0.3
31/08/2012
8.26
 63,090 8.49 8.49 8.26 2,300 22,010 -0.6
30/08/2012
8.49
 239,260 8.34 8.52 8.31 159,980 75,810 2.8
29/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/08/2012
8.34
 56,020 8.15 8.39 7.85 2,510 24,160 -0.7
28/08/2012
8.15
 103,410 7.96 8.15 7.96 58,000 4,500 2.0
27/08/2012
7.96
 92,560 8.18 8.18 7.85 1,350 32,490 -1.2
24/08/2012
8.18
 84,530 8.18 8.24 7.83 42,630 12,900 1.1
23/08/2012
8.18
 80,970 8.24 8.30 7.83 24,810 0 0.9
22/08/2012
8.24
 101,930 8.05 8.28 8.07 11,970 80,000 -2.6
21/08/2012
8.05
 173,150 8.41 8.41 8.00 54,510 89,170 -1.3
20/08/2012
8.41
 129,800 8.22 8.43 8.22 45,960 29,320 0.6
17/08/2012
8.22
 83,400 8.15 8.22 8.07 35,110 6,220 1.1
16/08/2012
8.15
 66,930 8.15 8.22 8.09 400 3,020 -0.1
15/08/2012
8.15
 57,140 8.18 8.18 8.11 450 500 -0.0
14/08/2012
8.18
 95,980 8.18 8.18 8.11 32,070 55,930 -0.9
13/08/2012
8.18
 62,140 8.15 8.18 8.13 56,350 35,530 0.8
10/08/2012
8.15
 78,020 8.33 8.33 8.15 2,960 20,000 -0.0
09/08/2012
8.33
 81,090 8.35 8.35 8.30 61,700 69,350 -0.3
08/08/2012
8.35
 57,870 8.33 8.35 8.28 3,040 20,680 -0.7
07/08/2012
8.33
 102,400 8.30 8.35 8.28 21,020 56,350 -1.4
06/08/2012
8.30
 70,660 8.28 8.35 8.18 1,500 33,530 -1.2
03/08/2012
8.28
 56,700 8.24 8.28 8.18 1,001,050 303,710 26.4
02/08/2012
8.24
 46,440 8.20 8.26 8.18 0 3,420 -0.1
01/08/2012
8.20
 41,550 8.28 8.28 8.15 700 7,040 -0.2
31/07/2012
8.28
 55,120 8.24 8.28 8.11 86,500 88,090 -0.1
30/07/2012
8.24
 112,180 8.33 8.33 7.92 163,980 171,580 -0.3
27/07/2012
8.33
 36,350 8.28 8.33 8.20 14,300 1,860 0.5

Chính sách bảo mật | Điều khoản sử dụng |