CTCP Tập đoàn KIDO (kdc)

45
-0.95
(-2.07%)
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)
01/07/2011
7.15
 122,900 7.42 7.42 7.05 1,500 22,790 -0.8
30/06/2011
7.42
 245,480 7.26 7.42 6.91 99,150 85,250 0.6
29/06/2011
7.26
 116,800 6.93 7.26 6.76 29,760 32,240 -0.1
28/06/2011
6.93
 257,960 6.99 7.03 6.91 94,790 38,290 2.0
27/06/2011
6.99
 269,300 6.85 6.99 6.76 184,600 72,000 4.0
24/06/2011
6.85
 170,960 6.76 6.87 6.76 41,010 0 1.4
23/06/2011
6.76
 119,740 6.89 6.89 6.76 10,000 1,750 0.3
22/06/2011
6.89
 113,270 6.93 7.01 6.81 200 0 0.0
21/06/2011
6.93
 117,620 6.81 6.93 6.72 8,210 0 0.3
20/06/2011
6.81
 111,370 6.97 7.01 6.81 600 100 0.0
17/06/2011
6.97
 170,950 7.07 7.07 6.97 45,200 16,000 1.0
16/06/2011
7.07
 317,650 7.07 7.11 6.95 204,960 143,560 2.2
15/06/2011
7.07
 234,140 7.11 7.11 7.03 4,138,860 58,960 148.5
14/06/2011
7.11
 137,500 7.13 7.13 6.93 51,950 27,850 0.9
13/06/2011
7.13
 125,720 7.19 7.19 7.13 40,530 36,490 0.1
10/06/2011
7.19
 232,450 7.15 7.20 7.09 165,600 29,370 5.0
09/06/2011
7.15
 163,370 7.20 7.20 7.03 105,680 38,630 2.5
08/06/2011
7.20
 89,460 7.32 7.32 7.03 23,570 13,370 0.4
07/06/2011
7.32
 72,620 7.22 7.32 7.13 44,000 21,850 0.8
06/06/2011
7.22
 85,550 7.28 7.28 7.13 51,100 37,300 0.5
03/06/2011
7.28
 135,030 7.28 7.48 7.13 30,200 68,810 -1.4
02/06/2011
7.28
 148,980 7.22 7.28 7.03 83,090 47,000 1.3
01/06/2011
7.22
 151,870 7.19 7.22 7.03 91,010 63,020 1.0
31/05/2011
7.19
 150,740 7.20 7.20 6.93 60,100 59,760 -0.0
30/05/2011
7.20
 84,020 7.22 7.22 7.03 76,000 73,960 0.1
27/05/2011
7.22
 147,300 7.03 7.22 6.97 66,560 23,810 1.5
26/05/2011
7.03
 64,020 6.83 7.03 6.50 34,610 0 1.2
25/05/2011
6.83
 55,920 6.87 6.87 6.54 20,000 170 0.7
24/05/2011
6.87
 153,680 6.87 6.87 6.54 70,000 93,830 -0.8
23/05/2011
6.87
 66,410 7.03 7.03 6.68 21,240 19,110 0.1
20/05/2011
7.03
 73,930 7.15 7.15 7.03 22,380 30,580 -0.3
19/05/2011
7.15
 93,160 7.22 7.22 6.93 50,200 32,780 0.6
18/05/2011
7.22
 89,210 7.42 7.42 7.05 50,000 31,100 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |