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
(2025-11-04) 		-1.70 -3.18% 5,160,200 -53,900 -2.8
51.30
53.50
52
2 tháng
(2025-10-06) 		-1 -1.89% 9,749,500 30,900 1.6
51.10
54.50
52
3 tháng
(2025-09-05) 		-2.70 -4.95% 21,098,800 -2,449,300 -126.7
50.50
54.60
52
6 tháng
(2025-06-09) 		-1.20 -2.26% 49,779,600 -3,230,321 -174.3
50.50
59
52
12 tháng
(2024-12-09) 		1.80 3.60% 99,692,900 -5,505,836 -299.0
50
59.60
52
24 tháng
(2023-12-15) 		-3.82 -6.86% 283,025,700 -15,009,445 -815.3
49.71
61.47
52
36 tháng
(2022-12-20) 		-3.82 -6.86% 532,206,700 -24,316,869 -1,383.2
47.45
61.47
52
60 tháng
(2020-12-30) 		22.53 76.95% 1,285,584,270 -32,777,365 -1,715.2
29.27
62.68
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
50.90
 868,500 51.29 51.29 49.17 45,300 120,200 -3.8
23/09/2024
51.29
 876,800 53.17 53.17 51.29 32,400 208,600 -9.3
20/09/2024
52.58
 1,111,100 54.16 54.16 52.58 39,900 490,400 -24.0
19/09/2024
53.96
 656,000 54.06 54.06 53.47 300 4,900 -0.3
18/09/2024
53.86
 766,200 54.26 54.36 53.56 300 80,400 -4.4
17/09/2024
54.16
 774,500 54.36 54.36 53.76 2,200 1,300 0.0
16/09/2024
54.16
 847,400 54.16 54.36 53.76 300 2,000 -0.1
13/09/2024
54.16
 568,800 54.36 54.36 53.76 1,100 21,000 -1.1
12/09/2024
54.16
 711,000 54.45 54.45 53.96 300 9,000 -0.5
11/09/2024
54.16
 665,600 54.36 54.36 53.76 3,500 16,800 -0.7
10/09/2024
54.16
 721,300 54.65 54.65 53.96 2,400 20,700 -1.0
09/09/2024
54.45
 711,400 54.36 54.55 53.96 0 0 0
06/09/2024
54.45
 699,800 54.65 54.65 54.06 600 7,000 -0.4
05/09/2024
54.55
 739,900 54.65 55.05 54.26 3,900 39,900 -2.0
04/09/2024
54.65
 690,700 54.55 54.75 54.36 0 12,400 -0.7
30/08/2024
54.75
 776,100 54.65 54.95 54.36 21,300 19,700 0.1
29/08/2024
54.65
 723,300 54.45 54.75 54.45 6,900 17,900 -0.6
28/08/2024
54.65
 737,700 54.85 54.85 54.36 600 30,200 -1.6
27/08/2024
54.65
 738,500 54.36 54.85 54.36 0 23,300 -1.3
26/08/2024
54.65
 815,300 54.85 55.05 54.55 0 24,400 -1.4
23/08/2024
54.85
 1,034,200 55.05 55.34 54.55 600 20,400 -1.1
22/08/2024
54.95
 1,007,100 55.24 55.24 54.65 11,600 36,100 -1.4
21/08/2024
54.95
 874,200 54.55 55.74 54.36 22,600 16,500 0.3
20/08/2024
54.85
 874,000 54.36 54.85 53.86 10,200 14,400 -0.2
19/08/2024
54.26
 754,300 53.96 54.75 53.96 6,700 166,200 -8.7
16/08/2024
54.75
 762,500 54.16 54.75 53.37 3,300 178,200 -9.5
15/08/2024
53.86
 842,500 54.55 54.55 53.56 17,200 189,000 -9.4
14/08/2024
54.55
 868,900 54.26 54.75 53.56 600 177,300 -9.6
13/08/2024
54.45
 822,500 54.55 54.55 53.66 300 168,700 -9.2
12/08/2024
54.65
 787,400 54.85 54.85 53.96 900 175,500 -9.6
09/08/2024
54.85
 795,100 54.26 54.85 53.47 0 173,100 -9.4
08/08/2024
54.36
 789,300 54.65 54.65 53.47 5,000 179,800 -9.5
07/08/2024
54.65
 814,900 55.54 55.54 54.45 400 173,400 -9.6
06/08/2024
55.74
 827,300 55.74 55.74 54.85 11,400 160,800 -8.3
05/08/2024
55.94
 754,400 56.83 56.92 55.74 8,100 147,800 -7.9
02/08/2024
57.02
 826,400 57.32 57.32 56.23 800 174,400 -9.9
01/08/2024
57.42
 742,300 57.62 57.62 56.73 1,800 30,000 -1.6
31/07/2024
57.62
 719,100 57.62 57.81 56.83 7,100 6,000 0.1
30/07/2024
57.62
 707,500 58.01 58.01 57.62 10,100 26,200 -0.9
29/07/2024
57.62
 765,000 57.91 58.31 57.32 10,100 26,200 -0.9
26/07/2024
57.32
 719,800 55.54 57.32 55.05 7,300 28,600 -1.2
25/07/2024
55.54
 628,300 55.64 55.64 55.24 300 1,000 -0.0
24/07/2024
55.64
 641,000 55.64 55.74 55.24 1,500 100 0.1
23/07/2024
55.74
 772,000 55.74 55.84 55.05 1,400 21,545 -1.1
22/07/2024
55.84
 735,600 55.84 55.84 55.44 13,800 2,900 0.6
19/07/2024
55.84
 720,400 55.74 55.94 55.64 1,500 600 0.1
18/07/2024
55.94
 725,500 55.84 55.94 55.34 1,500 300 0.1
17/07/2024
55.64
 758,400 55.94 56.04 55.44 10,500 3,600 0.4
16/07/2024
56.04
 783,200 55.94 56.04 55.54 1,800 12,200 -0.6
15/07/2024
56.04
 721,300 56.23 56.23 55.54 2,900 22,700 -1.1
12/07/2024
56.13
 719,700 56.04 56.23 55.24 1,500 52,300 -2.9
11/07/2024
56.13
 711,300 56.43 56.43 55.44 100 28,200 -1.6
10/07/2024
56.23
 797,000 56.53 56.63 55.74 9,300 44,200 -2.0
09/07/2024
56.43
 725,400 56.04 56.43 55.74 1,000 17,300 -0.9
08/07/2024
55.74
 778,500 56.63 56.63 55.74 1,200 31,700 -1.7
05/07/2024
56.33
 736,900 56.43 56.43 55.84 1,800 3,600 -0.1
04/07/2024
56.04
 822,900 56.83 56.83 56.04 1,800 12,700 -0.6
03/07/2024
56.43
 791,900 56.83 56.92 56.04 3,100 26,200 -1.3
02/07/2024
56.33
 801,800 55.24 56.33 54.45 14,800 25,600 -0.6
01/07/2024
54.85
 691,100 54.36 54.85 53.47 2,800 120,400 -6.4
28/06/2024
54.36
 500,500 55.24 55.24 53.66 1,300 104,000 -5.6
27/06/2024
54.36
 632,300 56.53 56.73 54.36 1,800 71,600 -3.9
26/06/2024
56.63
 714,200 57.22 57.22 56.13 0 96,100 -5.5
25/06/2024
57.22
 756,800 56.92 57.32 56.63 0 31,300 -1.8
24/06/2024
57.32
 1,224,400 57.72 58.70 54.16 66,600 454,700 -22.1
21/06/2024
57.72
 1,057,000 57.91 59.00 57.12 83,000 196,900 -6.6
20/06/2024
57.72
 778,300 57.62 57.91 56.92 1,200 182,900 -10.5
19/06/2024
57.72
 841,000 59.10 59.10 57.52 300 87,700 -5.1
18/06/2024
58.90
 788,600 59.10 59.59 58.60 2,100 45,400 -2.6
17/06/2024
59.30
 884,100 60.19 60.19 58.80 500 62,700 -3.7
14/06/2024
60.19
 1,006,800 61.37 61.37 59.40 29,400 110,500 -4.9
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08)
13/06/2024
61.47
 977,900 63.55 63.55 61.08 38,300 98,200 -3.7
12/06/2024
59.61
 833,200 59.25 59.89 59.25 52,100 5,300 3.1
11/06/2024
59.25
 938,300 59.52 59.79 59.06 18,100 120,220 -6.6
10/06/2024
59.52
 1,076,300 60.07 60.34 59.25 36,798 218,666 -11.9
07/06/2024
59.89
 906,500 59.79 59.98 59.25 100 20,641 -1.3
06/06/2024
59.79
 915,200 60.16 60.16 59.43 13,100 30,602 -1.1
05/06/2024
60.16
 888,800 59.70 60.16 59.61 46,200 4,400 2.7
04/06/2024
59.61
 836,900 59.89 59.89 58.88 29,200 2,000 1.8
03/06/2024
59.52
 871,200 59.89 59.89 59.16 3,100 5,800 -0.2
31/05/2024
59.25
 830,700 59.70 59.70 59.25 0 21,200 -1.4
30/05/2024
59.52
 819,700 59.70 59.70 59.16 300 8,000 -0.5
29/05/2024
59.52
 878,200 59.70 59.89 58.88 7,200 30,700 -1.5
28/05/2024
59.52
 829,600 59.43 60.25 58.97 2,700 9,800 -0.5
27/05/2024
59.43
 835,300 59.34 59.52 58.97 17,200 15,100 0.1
24/05/2024
59.43
 773,200 59.70 59.70 58.70 2,800 43,800 -2.7
23/05/2024
59.61
 803,000 59.06 59.70 58.97 43,000 2,000 2.7
22/05/2024
59.16
 890,600 59.98 59.98 58.79 22,600 62,200 -2.6
21/05/2024
59.34
 907,700 59.70 59.70 58.61 24,800 74,500 -3.2
20/05/2024
59.43
 826,400 59.61 59.61 58.70 36,000 45,200 -0.6
17/05/2024
59.25
 853,000 59.06 59.25 58.70 39,300 10,600 1.9
16/05/2024
59.06
 844,400 58.79 59.43 58.61 16,900 6,800 0.7
15/05/2024
58.88
 881,600 58.79 58.88 58.34 17,700 27,000 -0.6
14/05/2024
58.79
 852,300 58.79 58.97 58.52 23,200 25,800 -0.2
13/05/2024
58.79
 836,800 59.06 59.06 58.61 11,200 19,500 -0.5
10/05/2024
58.79
 834,900 58.70 59.25 58.34 10,900 300 0.7
09/05/2024
58.52
 855,100 58.34 59.89 58.34 41,600 900 2.6
08/05/2024
58.15
 822,900 57.88 58.34 57.52 41,000 9,600 2.0
07/05/2024
57.88
 825,400 57.79 57.88 57.24 39,000 22,800 1.0
06/05/2024
57.61
 750,800 57.61 57.61 57.24 22,900 1,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |