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)
07/07/2011
7.00
 137,510 7.00 7.02 6.94 20,100 33,570 -0.5
06/07/2011
7.00
 117,550 7.02 7.10 6.98 10 18,250 -0.6
05/07/2011
7.02
 124,380 7.04 7.10 7.02 100 20,110 -0.7
04/07/2011
7.04
 160,680 7.32 7.32 7.04 15,000 14,720 0.0
01/07/2011
7.32
 122,900 7.60 7.60 7.22 1,500 22,790 -0.8
30/06/2011
7.60
 245,480 7.44 7.60 7.08 99,150 85,250 0.6
29/06/2011
7.44
 116,800 7.10 7.44 6.92 29,760 32,240 -0.1
28/06/2011
7.10
 257,960 7.16 7.20 7.08 94,790 38,290 2.0
27/06/2011
7.16
 269,300 7.02 7.16 6.92 184,600 72,000 4.0
24/06/2011
7.02
 170,960 6.92 7.04 6.92 41,010 0 1.4
23/06/2011
6.92
 119,740 7.06 7.06 6.92 10,000 1,750 0.3
22/06/2011
7.06
 113,270 7.10 7.18 6.98 200 0 0.0
21/06/2011
7.10
 117,620 6.98 7.10 6.88 8,210 0 0.3
20/06/2011
6.98
 111,370 7.14 7.18 6.98 600 100 0.0
17/06/2011
7.14
 170,950 7.24 7.24 7.14 45,200 16,000 1.0
16/06/2011
7.24
 317,650 7.24 7.28 7.12 204,960 143,560 2.2
15/06/2011
7.24
 234,140 7.28 7.28 7.20 4,138,860 58,960 148.5
14/06/2011
7.28
 137,500 7.30 7.30 7.10 51,950 27,850 0.9
13/06/2011
7.30
 125,720 7.36 7.36 7.30 40,530 36,490 0.1
10/06/2011
7.36
 232,450 7.32 7.38 7.26 165,600 29,370 5.0
09/06/2011
7.32
 163,370 7.38 7.38 7.20 105,680 38,630 2.5
08/06/2011
7.38
 89,460 7.50 7.50 7.20 23,570 13,370 0.4
07/06/2011
7.50
 72,620 7.40 7.50 7.30 44,000 21,850 0.8
06/06/2011
7.40
 85,550 7.46 7.46 7.30 51,100 37,300 0.5
03/06/2011
7.46
 135,030 7.46 7.66 7.30 30,200 68,810 -1.4
02/06/2011
7.46
 148,980 7.40 7.46 7.20 83,090 47,000 1.3
01/06/2011
7.40
 151,870 7.36 7.40 7.20 91,010 63,020 1.0
31/05/2011
7.36
 150,740 7.38 7.38 7.10 60,100 59,760 -0.0
30/05/2011
7.38
 84,020 7.40 7.40 7.20 76,000 73,960 0.1
27/05/2011
7.40
 147,300 7.20 7.40 7.14 66,560 23,810 1.5
26/05/2011
7.20
 64,020 7.00 7.20 6.66 34,610 0 1.2
25/05/2011
7.00
 55,920 7.04 7.04 6.70 20,000 170 0.7
24/05/2011
7.04
 153,680 7.04 7.04 6.70 70,000 93,830 -0.8
23/05/2011
7.04
 66,410 7.20 7.20 6.84 21,240 19,110 0.1
20/05/2011
7.20
 73,930 7.32 7.32 7.20 22,380 30,580 -0.3
19/05/2011
7.32
 93,160 7.40 7.40 7.10 50,200 32,780 0.6
18/05/2011
7.40
 89,210 7.60 7.60 7.22 50,000 31,100 0.7
17/05/2011
7.60
 92,100 7.60 7.68 7.56 63,200 7,080 2.1
16/05/2011
7.60
 90,480 7.80 7.86 7.60 30,600 36,680 -0.2
13/05/2011
7.80
 68,670 7.84 7.86 7.72 30,000 27,120 0.1
12/05/2011
7.84
 98,110 7.86 7.86 7.82 100,090 35,460 2.5
11/05/2011
7.86
 97,780 7.80 7.88 7.74 28,800 31,500 -0.1
10/05/2011
7.80
 85,670 7.76 7.80 7.68 29,300 12,000 0.7
09/05/2011
7.76
 123,940 7.76 7.96 7.76 55,200 1,250 2.1
06/05/2011
7.76
 105,220 7.90 7.90 7.70 25,000 10,260 0.6
05/05/2011
7.90
 71,880 7.98 7.98 7.80 11,790 1,170 0.4
04/05/2011
7.98
 95,140 8.10 8.10 7.80 100 11,740 -0.5
29/04/2011
8.10
 78,440 8.02 8.20 7.80 11,510 620 0.4
28/04/2011
8.02
 140,370 8.00 8.02 7.76 50 30,460 -1.2
27/04/2011
8.00
 133,740 8.10 8.10 7.74 24,750 56,180 -1.3
26/04/2011
8.10
 88,660 8.20 8.20 8.10 12,160 15,660 -0.1
25/04/2011
8.20
 94,270 8.18 8.30 8.12 10,000 28,340 -0.8
22/04/2011
8.18
 86,240 8.10 8.20 8.06 10,140 0 0.4
21/04/2011
8.10
 96,090 8.20 8.20 8.10 20,000 24,770 -0.2
20/04/2011
8.20
 128,110 8.22 8.22 8.16 75,370 41,310 1.4
19/04/2011
8.22
 123,220 8.28 8.28 8.10 45,570 38,160 0.3
18/04/2011
8.28
 9,601 8.34 8.36 8.16 5,990 11,670 -0.2
15/04/2011
8.34
 138,950 8.30 8.34 8.26 47,100 67,620 -0.9
14/04/2011
8.30
 107,670 8.60 8.60 8.30 30,900 30,530 0.0
13/04/2011
8.60
 83,400 8.64 8.64 8.52 20,100 24,670 -0.2
08/04/2011
8.64
 100,330 8.64 8.64 8.30 27,010 11,550 0.7
07/04/2011
8.64
 106,480 8.64 8.64 8.50 25,550 1,210 1.0
06/04/2011
8.64
 91,230 8.62 8.64 8.52 11,600 13,790 -0.1
05/04/2011
8.62
 86,680 8.66 8.66 8.56 27,000 14,870 0.5
04/04/2011
8.66
 128,590 8.60 8.70 8.40 43,830 26,050 0.8
01/04/2011
8.60
 71,480 8.58 8.60 8.46 1,200 0 0.1
31/03/2011
8.58
 76,750 8.62 8.62 8.48 7,000 4,910 0.1
30/03/2011
8.62
 80,200 8.60 8.62 8.24 21,400 0 0.9
29/03/2011
8.60
 84,810 8.58 8.68 8.56 28,520 0 1.2
28/03/2011
8.58
 91,350 8.60 8.66 8.58 33,400 46,780 -0.6
25/03/2011
8.60
 112,090 8.66 8.66 8.56 40,830 31,000 0.4
24/03/2011
8.66
 77,640 8.60 8.70 8.56 40 11,850 -0.5
23/03/2011
8.60
 86,590 8.58 8.80 8.60 7,320 12,580 -0.2
22/03/2011
8.58
 128,430 9.02 9.02 8.58 22,600 73,890 -2.2
21/03/2011
9.02
 113,660 9.00 9.10 8.90 0 31,080 -1.4
18/03/2011
9.00
 155,870 9.36 9.36 9.00 1,030 81,140 -3.6
17/03/2011
9.36
 163,400 9.38 9.48 9.10 0 54,380 -2.5
16/03/2011
9.38
 96,860 9.40 9.40 9.20 100 29,090 -1.3
15/03/2011
9.40
 90,650 9.46 9.50 9.24 0 34,060 -1.6
14/03/2011
9.46
 91,700 9.60 9.60 9.38 500 9,270 -0.4
11/03/2011
9.60
 186,660 9.78 9.78 9.54 12,400 102,600 -4.3
10/03/2011
9.78
 253,400 9.40 9.78 9.20 18,390 118,520 -4.8
09/03/2011
9.40
 134,670 9.50 9.50 9.36 22,750 41,530 -0.9
08/03/2011
9.50
 150,570 9.64 9.64 9.44 19,880 0 0.9
07/03/2011
9.64
 247,180 9.60 9.66 9.48 84,100 41,500 2.0
04/03/2011
9.60
 300,800 9.38 9.76 9.38 52,250 13,830 1.8
03/03/2011
9.38
 196,190 9.76 9.76 9.38 50,020 280 2.4
02/03/2011
9.76
 169,310 9.90 9.90 9.46 52,220 20,210 1.5
01/03/2011
9.90
 105,220 9.96 9.96 9.70 35,000 44,310 -0.5
28/02/2011
9.96
 87,600 9.98 9.98 9.90 1,790 19,290 -0.9
25/02/2011
9.98
 112,590 9.98 9.98 9.60 10,160 27,010 -0.8
24/02/2011
9.98
 116,790 9.98 9.98 9.60 0 52,200 -2.5
23/02/2011
9.98
 88,800 9.98 9.98 9.60 11,540 24,000 -0.6
22/02/2011
9.98
 122,580 10.20 10.20 9.74 0 69,820 -3.5
21/02/2011
10.20
 157,380 10.50 10.50 10.00 1,700 59,300 -2.9
18/02/2011
10.50
 105,880 10.70 10.70 10.50 9,220 12,310 -0.2
17/02/2011
10.70
 91,700 10.70 10.80 10.60 24,170 25,000 -0.0
16/02/2011
10.70
 111,980 10.60 10.70 10.40 2,200 41,130 -2.1
15/02/2011
10.60
 73,160 10.80 10.80 10.60 5,220 20,320 -0.8
14/02/2011
10.80
 109,200 10.80 10.80 10.60 1,270 55,110 -2.9

Chính sách bảo mật | Điều khoản sử dụng |