CTCP Tập đoàn KIDO (kdc)

45.50
-0.45
(-0.98%)
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
(2026-04-06) 		-4.60 -9.50% 8,559,000 -334,803 -0.5
41.60
48.85
45.95
2 tháng
(2026-03-05) 		-6.60 -13.10% 12,971,400 -981,803 -32.6
41.60
51.30
45.95
3 tháng
(2026-02-03) 		-9 -17.05% 18,347,200 -980,603 -32.3
41.60
52.80
45.95
6 tháng
(2025-11-05) 		-7.08 -13.92% 34,091,800 -845,603 -25.5
41.60
52.80
45.95
12 tháng
(2025-05-09) 		-10.89 -19.91% 87,651,800 -4,155,085 -206.4
41.60
57.62
45.95
24 tháng
(2024-05-14) 		-13.62 -23.71% 236,686,500 -14,995,945 -788.3
41.60
60.03
45.95
36 tháng
(2023-05-22) 		-12.53 -22.24% 448,044,000 -18,955,948 -1,034.1
41.60
60.03
45.95
60 tháng
(2021-05-31) 		0.14 0.33% 1,198,974,100 -29,986,228 -1,563.3
41.60
61.22
45.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
11.75
 62,250 11.88 11.88 11.51 32,700 40,120 -0.3
29/01/2013
11.88
 43,110 11.95 11.98 11.70 84,190 96,200 -0.5
28/01/2013
11.95
 25,670 11.82 12.13 11.93 7,440 0 0.3
25/01/2013
11.82
 35,950 11.57 11.88 11.39 142,930 139,040 0.2
24/01/2013
11.57
 24,230 11.44 11.59 11.36 0 3,010 -0.1
23/01/2013
11.44
 23,610 11.41 11.62 11.18 60 110 -0.0
22/01/2013
11.41
 30,660 11.36 11.62 10.97 297,740 305,180 -0.3
21/01/2013
11.36
 53,900 12.03 12.13 11.36 2,441,798 2,437,648 0.2
18/01/2013
12.03
 76,280 12.21 12.21 12.03 5,950 0 0.3
17/01/2013
12.21
 120,370 12.37 12.39 11.90 5,500 60 0.3
16/01/2013
12.37
 77,310 12.01 12.37 12.03 15,660 0 0.7
15/01/2013
12.01
 88,890 11.51 12.26 11.62 5,230 8,330 -0.1
14/01/2013
11.51
 138,230 10.97 11.51 10.84 28,480 25,950 0.1
11/01/2013
10.97
 58,490 10.92 11.26 10.84 5,280 5,500 -0.0
10/01/2013
10.92
 57,890 10.90 10.92 10.59 267,200 282,860 -0.7
09/01/2013
10.90
 164,260 10.56 11.08 10.46 0 5,230 -0.2
08/01/2013
10.56
 52,880 10.56 10.56 10.33 8,900 8,480 0.0
07/01/2013
10.56
 54,830 10.46 10.56 10.33 440,920 445,280 -0.2
04/01/2013
10.46
 31,860 10.40 10.46 10.20 2,820 0 0.1
03/01/2013
10.40
 28,040 10.59 10.59 10.20 20,000 20,000 0
02/01/2013
10.59
 38,380 10.33 10.59 10.02 0 8,900 -0.4
28/12/2012
10.33
 107,500 10.28 10.33 9.94 3,440 920 0.1
27/12/2012
10.28
 72,330 10.02 10.28 9.81 5,750 2,820 0.1
26/12/2012
10.02
 35,940 10.02 10.02 9.86 740 0 0.0
25/12/2012
10.02
 23,000 10.04 10.07 9.84 0 0 0
24/12/2012
10.04
 15,850 10.07 10.07 9.78 0 3,440 -0.1
21/12/2012
10.07
 97,250 10.07 10.07 9.60 46,100 51,850 -0.2
20/12/2012
10.07
 44,500 10.12 10.12 9.84 10 740 -0.0
19/12/2012
10.12
 24,130 10.12 10.12 9.81 41,000 41,000 0
18/12/2012
10.12
 10,290 10.15 10.15 9.94 181,000 181,000 0
17/12/2012
10.15
 13,630 10.15 10.17 10.02 7,320 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |