CTCP Tập đoàn KIDO (kdc)

50.50
-0.70
(-1.37%)
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
(2026-02-11) 		-0.60 -1.16% 4,944,400 -225,800 -11.2
49.70
52.20
51.20
2 tháng
(2026-01-12) 		1.20 2.39% 10,375,300 -7,300 0.0
49.70
52.80
51.20
3 tháng
(2025-12-15) 		0.52 1.02% 15,390,600 140,700 7.6
48.44
52.80
51.20
6 tháng
(2025-09-15) 		-2.02 -3.79% 36,021,600 -2,272,100 -116.9
48.44
53.32
51.20
12 tháng
(2025-03-18) 		-3.29 -6.03% 90,971,700 -3,478,710 -189.2
48.44
57.62
51.20
24 tháng
(2024-03-25) 		-4.51 -8.09% 249,449,200 -14,408,142 -778.4
48.44
60.03
51.20
36 tháng
(2023-03-29) 		-2.05 -3.84% 470,440,500 -18,716,872 -1,046.5
48.44
60.03
51.20
60 tháng
(2021-04-08) 		10.50 25.74% 1,228,810,400 -29,998,225 -1,581.7
39.41
61.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
7.19
 106,480 7.19 7.19 6.97 10,850 0 0.4
29/02/2012
7.19
 156,920 7.55 7.55 7.19 54,810 130,330 -2.7
28/02/2012
7.55
 161,100 7.57 7.63 7.39 28,500 28,230 0.0
27/02/2012
7.57
 259,540 7.47 7.57 7.31 268,980 51,150 8.1
24/02/2012
7.47
 247,440 7.15 7.47 7.39 443,510 228,510 7.9
23/02/2012
7.15
 172,640 7.07 7.15 6.99 36,740 55,750 -0.7
22/02/2012
7.07
 128,540 6.87 7.07 6.67 25,540 16,620 0.3
21/02/2012
6.87
 94,680 6.87 7.07 6.79 268,920 262,490 0.2
20/02/2012
6.87
 93,810 6.67 6.87 6.67 264,000 249,000 0.5
17/02/2012
6.67
 124,760 6.54 6.71 6.48 12,500 0 0.4
16/02/2012
6.54
 104,400 6.54 6.54 6.36 40,470 620 1.3
15/02/2012
6.54
 89,100 6.56 6.56 6.46 23,080 0 0.7
14/02/2012
6.56
 106,560 6.38 6.56 6.28 66,220 17,920 1.5
13/02/2012
6.38
 98,450 6.46 6.46 6.30 46,100 39,980 0.2
10/02/2012
6.46
 121,070 6.48 6.50 6.34 392,700 350,000 1.4
09/02/2012
6.48
 124,750 6.48 6.54 6.38 50,960 3,120 1.5
08/02/2012
6.48
 104,170 6.46 6.56 6.36 527,000 332,000 6.2
07/02/2012
6.46
 105,390 6.56 6.56 6.30 21,360 25,690 -0.1
06/02/2012
6.56
 77,640 6.65 6.65 6.34 270,990 297,350 -0.8
03/02/2012
6.65
 215,200 6.34 6.65 6.38 446,560 349,940 3.1
02/02/2012
6.34
 245,930 6.10 6.34 6.14 228,640 263,050 -1.1
01/02/2012
6.10
 233,810 6.16 6.16 5.86 225,150 148,000 2.3
31/01/2012
6.16
 154,510 5.96 6.20 6.02 110,230 32,340 2.4
30/01/2012
5.96
 100,870 5.72 5.96 5.78 137,300 119,740 0.5
20/01/2012
5.72
 65,390 5.45 5.72 5.55 1,008,387 985,757 0.6
19/01/2012
5.45
 180,890 5.25 5.49 5.27 103,110 98,250 0.1
18/01/2012
5.25
 235,500 5.17 5.33 5.17 38,000 110,460 -1.9
17/01/2012
5.17
 131,300 5.01 5.25 5.01 193,750 110,450 2.1
16/01/2012
5.01
 60,950 4.99 5.01 4.85 5,500 4,360 0.0
13/01/2012
4.99
 112,750 5.01 5.01 4.83 45,510 65,000 -0.5
12/01/2012
5.01
 130,840 5.05 5.05 4.83 20,000 100,000 -2.0
11/01/2012
5.05
 78,980 5.05 5.15 5.01 11,000 15,950 -0.1
10/01/2012
5.05
 163,250 5.03 5.05 4.95 102,010 74,590 0.7
09/01/2012
5.03
 74,960 5.07 5.07 4.83 650 70 0.0
06/01/2012
5.07
 79,030 5.27 5.27 5.05 5,050 9,080 -0.1
05/01/2012
5.27
 56,480 5.33 5.33 5.07 1,000 870 0.0
04/01/2012
5.33
 90,210 5.41 5.43 5.23 1,010 35,450 -0.9
03/01/2012
5.41
 76,310 5.25 5.45 5.39 0 380 -0.0
30/12/2011
5.25
 134,320 5.07 5.27 5.09 275,000 12,010 6.8
29/12/2011
5.07
 139,570 4.85 5.07 4.91 36,000 0 0.9
28/12/2011
4.85
 48,900 4.79 4.85 4.75 2,960 0 0.1
27/12/2011
4.79
 161,620 4.83 4.83 4.67 51,920 0 1.2
26/12/2011
4.83
 177,300 4.85 4.85 4.67 41,030 13,390 0.6
23/12/2011
4.85
 233,300 4.97 4.97 4.73 140,370 70,470 1.6
22/12/2011
4.97
 435,000 5.21 5.25 4.97 192,300 298,870 -2.6
21/12/2011
5.21
 188,470 5.25 5.25 5.05 79,830 68,170 0.3
20/12/2011
5.25
 263,980 5.35 5.39 5.15 135,700 158,170 -0.6
19/12/2011
5.35
 196,060 5.35 5.39 5.25 202,020 132,710 1.8
16/12/2011
5.35
 729,410 5.62 5.62 5.35 429,900 486,640 -1.5
15/12/2011
5.62
 246,060 5.90 5.90 5.62 210,050 189,890 0.6
14/12/2011
5.90
 190,840 5.90 5.90 5.62 8,980 38,030 -0.8
13/12/2011
5.90
 200,780 6.06 6.06 5.82 350 47,710 -1.4
12/12/2011
6.06
 189,960 6.06 6.10 5.96 3,000 14,370 -0.3
09/12/2011
6.06
 128,010 5.96 6.12 5.96 30,710 37,270 -0.2
08/12/2011
5.96
 138,460 6.26 6.26 5.96 0 12,870 -0.4
07/12/2011
6.26
 169,530 6.26 6.26 6.10 0 5,350 -0.2
06/12/2011
6.26
 178,650 6.32 6.32 6.14 150,000 156,900 -0.2
05/12/2011
6.32
 164,050 6.30 6.32 6.16 100,000 118,510 -0.6
02/12/2011
6.30
 132,900 6.28 6.30 6.12 100,000 106,100 -0.2
01/12/2011
6.28
 123,610 6.30 6.30 6.10 0 0 0
30/11/2011
6.30
 118,450 6.30 6.30 6.12 0 0 0
29/11/2011
6.30
 116,850 6.28 6.30 6.10 300,000 300,530 -0.0
28/11/2011
6.28
 121,310 6.28 6.28 6.06 116,000 149,860 -1.0
25/11/2011
6.28
 109,320 6.26 6.30 6.12 0 9,610 -0.3
24/11/2011
6.26
 134,920 6.32 6.32 6.12 60,730 65,430 -0.1
23/11/2011
6.32
 113,040 6.32 6.36 6.16 49,320 0 1.5
22/11/2011
6.32
 129,180 6.32 6.32 6.14 14,690 1,000 0.4
21/11/2011
6.32
 117,110 6.32 6.32 6.12 0 0 0
18/11/2011
6.32
 127,460 6.36 6.36 6.12 0 24,790 -0.8
17/11/2011
6.36
 153,330 6.44 6.44 6.20 38,050 33,300 0.2
16/11/2011
6.44
 199,580 6.46 6.56 6.28 216,420 207,910 0.3
15/11/2011
6.46
 104,760 6.52 6.52 6.28 9,500 27,320 -0.6
14/11/2011
6.52
 121,870 6.63 6.63 6.32 100,500 150,160 -1.6
11/11/2011
6.63
 120,420 6.65 6.67 6.32 55,600 31,850 0.8
10/11/2011
6.65
 99,240 6.58 6.67 6.50 66,050 690 2.2
09/11/2011
6.58
 97,650 6.67 6.67 6.52 1,600,400 15,020 52.3
08/11/2011
6.67
 106,680 6.77 6.77 6.60 414,000 535,550 -3.9
07/11/2011
6.77
 121,350 6.77 6.77 6.65 5,860 760 0.2
04/11/2011
6.77
 113,690 6.83 6.85 6.71 20,000 24,090 -0.1
03/11/2011
6.83
 113,570 6.83 6.83 6.73 0 0 0
02/11/2011
6.83
 137,690 6.83 6.83 6.73 35,930 39,920 -0.1
01/11/2011
6.83
 120,740 6.83 6.83 6.73 19,160 23,410 -0.1
31/10/2011
6.83
 130,040 6.85 6.85 6.77 35,800 28,690 0.2
28/10/2011
6.85
 142,850 6.79 6.87 6.69 45,100 1,900 1.5
27/10/2011
6.79
 113,980 6.77 6.81 6.67 4,500 0 0.2
26/10/2011
6.77
 105,140 6.79 6.81 6.67 25,350 25,350 0
25/10/2011
6.79
 130,400 6.81 6.81 6.67 37,950 43,950 -0.2
24/10/2011
6.81
 118,190 6.79 6.83 6.63 16,790 0 0.6
21/10/2011
6.79
 136,260 6.77 6.85 6.71 72,250 43,460 1.0
20/10/2011
6.77
 115,870 6.79 6.79 6.63 110 0 0.0
19/10/2011
6.79
 165,680 6.85 6.85 6.67 600 66,630 -2.2
18/10/2011
6.85
 149,380 6.87 6.91 6.71 8,000 0 0.3
17/10/2011
6.87
 156,020 6.87 6.87 6.67 8,990 33,000 -0.8
14/10/2011
6.87
 111,030 6.83 6.91 6.81 6,640 0 0.2
13/10/2011
6.83
 131,800 6.85 6.91 6.73 0 12,620 -0.4
12/10/2011
6.85
 123,060 6.87 7.03 6.77 27,000 27,960 -0.0
11/10/2011
6.87
 139,030 6.87 7.05 6.79 20,140 39,360 -0.7
10/10/2011
6.87
 161,300 7.07 7.07 6.87 9,750 33,310 -0.8
07/10/2011
7.07
 139,920 7.25 7.27 7.07 100 11,690 -0.4
06/10/2011
7.25
 128,180 7.17 7.27 7.07 121,200 136,310 -0.5

Chính sách bảo mật | Điều khoản sử dụng |