CTCP Tập đoàn KIDO (kdc)

50.60
-0.60
(-1.17%)
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)
17/05/2011
7.42
 92,100 7.42 7.50 7.38 63,200 7,080 2.1
16/05/2011
7.42
 90,480 7.61 7.67 7.42 30,600 36,680 -0.2
13/05/2011
7.61
 68,670 7.65 7.67 7.54 30,000 27,120 0.1
12/05/2011
7.65
 98,110 7.67 7.67 7.63 100,090 35,460 2.5
11/05/2011
7.67
 97,780 7.61 7.69 7.56 28,800 31,500 -0.1
10/05/2011
7.61
 85,670 7.58 7.61 7.50 29,300 12,000 0.7
09/05/2011
7.58
 123,940 7.58 7.77 7.58 55,200 1,250 2.1
06/05/2011
7.58
 105,220 7.71 7.71 7.52 25,000 10,260 0.6
05/05/2011
7.71
 71,880 7.79 7.79 7.61 11,790 1,170 0.4
04/05/2011
7.79
 95,140 7.91 7.91 7.61 100 11,740 -0.5
29/04/2011
7.91
 78,440 7.83 8.01 7.61 11,510 620 0.4
28/04/2011
7.83
 140,370 7.81 7.83 7.58 50 30,460 -1.2
27/04/2011
7.81
 133,740 7.91 7.91 7.56 24,750 56,180 -1.3
26/04/2011
7.91
 88,660 8.01 8.01 7.91 12,160 15,660 -0.1
25/04/2011
8.01
 94,270 7.99 8.10 7.93 10,000 28,340 -0.8
22/04/2011
7.99
 86,240 7.91 8.01 7.87 10,140 0 0.4
21/04/2011
7.91
 96,090 8.01 8.01 7.91 20,000 24,770 -0.2
20/04/2011
8.01
 128,110 8.02 8.02 7.97 75,370 41,310 1.4
19/04/2011
8.02
 123,220 8.08 8.08 7.91 45,570 38,160 0.3
18/04/2011
8.08
 9,601 8.14 8.16 7.97 5,990 11,670 -0.2
15/04/2011
8.14
 138,950 8.10 8.14 8.06 47,100 67,620 -0.9
14/04/2011
8.10
 107,670 8.40 8.40 8.10 30,900 30,530 0.0
13/04/2011
8.40
 83,400 8.43 8.43 8.32 20,100 24,670 -0.2
08/04/2011
8.43
 100,330 8.43 8.43 8.10 27,010 11,550 0.7
07/04/2011
8.43
 106,480 8.43 8.43 8.30 25,550 1,210 1.0
06/04/2011
8.43
 91,230 8.42 8.43 8.32 11,600 13,790 -0.1
05/04/2011
8.42
 86,680 8.45 8.45 8.36 27,000 14,870 0.5
04/04/2011
8.45
 128,590 8.40 8.49 8.20 43,830 26,050 0.8
01/04/2011
8.40
 71,480 8.38 8.40 8.26 1,200 0 0.1
31/03/2011
8.38
 76,750 8.42 8.42 8.28 7,000 4,910 0.1
30/03/2011
8.42
 80,200 8.40 8.42 8.04 21,400 0 0.9
29/03/2011
8.40
 84,810 8.38 8.47 8.36 28,520 0 1.2
28/03/2011
8.38
 91,350 8.40 8.45 8.38 33,400 46,780 -0.6
25/03/2011
8.40
 112,090 8.45 8.45 8.36 40,830 31,000 0.4
24/03/2011
8.45
 77,640 8.40 8.49 8.36 40 11,850 -0.5
23/03/2011
8.40
 86,590 8.38 8.59 8.40 7,320 12,580 -0.2
22/03/2011
8.38
 128,430 8.81 8.81 8.38 22,600 73,890 -2.2
21/03/2011
8.81
 113,660 8.79 8.88 8.69 0 31,080 -1.4
18/03/2011
8.79
 155,870 9.14 9.14 8.79 1,030 81,140 -3.6
17/03/2011
9.14
 163,400 9.16 9.25 8.88 0 54,380 -2.5
16/03/2011
9.16
 96,860 9.18 9.18 8.98 100 29,090 -1.3
15/03/2011
9.18
 90,650 9.24 9.27 9.02 0 34,060 -1.6
14/03/2011
9.24
 91,700 9.37 9.37 9.16 500 9,270 -0.4
11/03/2011
9.37
 186,660 9.55 9.55 9.31 12,400 102,600 -4.3
10/03/2011
9.55
 253,400 9.18 9.55 8.98 18,390 118,520 -4.8
09/03/2011
9.18
 134,670 9.27 9.27 9.14 22,750 41,530 -0.9
08/03/2011
9.27
 150,570 9.41 9.41 9.22 19,880 0 0.9
07/03/2011
9.41
 247,180 9.37 9.43 9.25 84,100 41,500 2.0
04/03/2011
9.37
 300,800 9.16 9.53 9.16 52,250 13,830 1.8
03/03/2011
9.16
 196,190 9.53 9.53 9.16 50,020 280 2.4
02/03/2011
9.53
 169,310 9.66 9.66 9.24 52,220 20,210 1.5
01/03/2011
9.66
 105,220 9.72 9.72 9.47 35,000 44,310 -0.5
28/02/2011
9.72
 87,600 9.74 9.74 9.66 1,790 19,290 -0.9
25/02/2011
9.74
 112,590 9.74 9.74 9.37 10,160 27,010 -0.8
24/02/2011
9.74
 116,790 9.74 9.74 9.37 0 52,200 -2.5
23/02/2011
9.74
 88,800 9.74 9.74 9.37 11,540 24,000 -0.6
22/02/2011
9.74
 122,580 9.96 9.96 9.51 0 69,820 -3.5
21/02/2011
9.96
 157,380 10.25 10.25 9.76 1,700 59,300 -2.9
18/02/2011
10.25
 105,880 10.45 10.45 10.25 9,220 12,310 -0.2
17/02/2011
10.45
 91,700 10.45 10.54 10.35 24,170 25,000 -0.0
16/02/2011
10.45
 111,980 10.35 10.45 10.15 2,200 41,130 -2.1
15/02/2011
10.35
 73,160 10.54 10.54 10.35 5,220 20,320 -0.8
14/02/2011
10.54
 109,200 10.54 10.54 10.35 1,270 55,110 -2.9
11/02/2011
10.54
 82,910 10.54 10.54 10.35 11,000 33,000 -1.2
10/02/2011
10.54
 73,600 10.64 10.64 10.45 100 13,280 -0.7
09/02/2011
10.64
 103,550 10.74 10.74 10.54 9,910 64,470 -3.0
08/02/2011
10.74
 100,580 10.74 10.84 10.64 49,320 65,000 -0.9
28/01/2011
10.74
 173,390 10.54 10.74 10.45 71,800 85,000 -0.8
27/01/2011
10.54
 105,800 10.54 10.54 10.35 82,280 15,100 3.6
26/01/2011
10.54
 99,590 10.45 10.54 10.35 93,510 23,300 3.8
25/01/2011
10.45
 137,090 10.35 10.45 10.15 120,020 47,520 3.8
24/01/2011
10.35
 101,790 10.35 10.35 9.96 12,440 40,000 -1.5
21/01/2011
10.35
 233,350 10.35 10.35 10.15 45,930 187,110 -7.4
20/01/2011
10.35
 98,250 10.35 10.35 10.06 20,740 8,580 0.6
19/01/2011
10.35
 147,440 10.35 10.54 10.15 95,380 50,440 2.4
18/01/2011
10.35
 87,820 10.35 10.35 10.25 52,110 0 2.7
17/01/2011
10.35
 88,440 10.25 10.35 10.15 27,350 30,330 -0.2
14/01/2011
10.25
 96,440 10.15 10.25 10.06 70,370 870 3.6
13/01/2011
10.15
 113,320 10.15 10.15 9.86 19,830 0 1.0
12/01/2011
10.15
 87,770 10.15 10.15 9.96 200 6,190 -0.3
11/01/2011
10.15
 68,730 10.06 10.15 9.96 27,040 1,700 1.3
10/01/2011
10.06
 73,460 10.15 10.15 9.96 37,370 9,660 1.4
07/01/2011
10.15
 90,600 10.25 10.25 9.96 5,490 55,650 -2.6
06/01/2011
10.25
 204,950 10.15 10.25 9.76 188,190 0 9.7
05/01/2011
10.15
 115,240 10.15 10.15 9.96 80,610 50,000 1.6
04/01/2011
10.15
 156,080 10.06 10.15 9.96 114,280 21,770 4.7
31/12/2010
10.06
 140,640 10.06 10.06 9.96 129,500 63,720 3.4
30/12/2010
10.06
 189,580 10.06 10.06 9.76 61,950 142,500 -4.1
29/12/2010
10.06
 122,590 9.96 10.06 9.76 62,000 26,050 1.8
28/12/2010
9.96
 86,370 9.86 9.96 9.76 60,000 2,680 2.9
27/12/2010
9.86
 81,920 9.76 9.96 9.76 16,770 12,740 0.2
24/12/2010
9.76
 91,750 9.37 9.76 9.47 31,690 7,380 1.2
23/12/2010
9.37
 139,880 9.66 9.76 9.37 45,590 81,670 -1.7
22/12/2010
9.66
 157,680 9.57 9.86 9.51 91,190 79,350 0.6
21/12/2010
9.57
 189,180 9.66 9.66 9.57 122,710 80,090 2.1
20/12/2010
9.66
 136,430 9.86 9.86 9.57 11,110 89,780 -3.9
17/12/2010
9.86
 84,650 9.86 9.86 9.66 19,520 20,920 -0.1
16/12/2010
9.86
 142,610 9.96 10.06 9.59 34,590 37,310 -0.1
15/12/2010
9.96
 104,720 9.86 10.06 9.76 23,040 92,470 -3.5
14/12/2010
9.86
 214,890 10.15 10.15 9.68 119,070 168,830 -2.5

Chính sách bảo mật | Điều khoản sử dụng |