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)
06/07/2009
5.00
 77,180 4.83 5.07 4.78 0 600 0
03/07/2009
4.83
 42,860 4.74 4.83 4.62 20 3,160 0
02/07/2009
4.74
 107,350 4.52 4.74 4.53 57,000 7,000 0
01/07/2009
4.52
 75,570 4.75 4.75 4.52 6,000 31,880 0
30/06/2009
4.75
 44,060 5.00 5.01 4.75 16,100 8,120 0
29/06/2009
5.00
 56,380 5.11 5.11 4.90 5,700 9,430 0
26/06/2009
5.11
 59,330 5.05 5.11 4.90 4,720 12,200 0
25/06/2009
5.05
 64,790 5.04 5.16 4.89 0 11,500 0
24/06/2009
5.04
 213,500 4.86 5.10 4.62 26,630 102,050 0
23/06/2009
4.86
 5,730 5.11 5.11 4.86 1,000 0 0
22/06/2009
5.11
 28,330 5.37 5.37 5.11 10 130 0
19/06/2009
5.37
 91,990 5.32 5.37 5.17 16,800 14,330 0
18/06/2009
5.32
 104,160 5.10 5.33 5.11 1,500 45,040 0
17/06/2009
5.10
 261,040 4.86 5.10 4.62 58,670 40,250 0
16/06/2009
4.86
 20,090 5.11 5.11 4.86 2,200 500 0
15/06/2009
5.11
 91,670 5.37 5.37 5.11 10,760 1,210 0
12/06/2009
5.37
 159,770 5.65 5.65 5.37 20 70,090 0
11/06/2009
5.65
 363,370 5.60 5.65 5.33 18,120 169,650 0
10/06/2009
5.60
 61,750 5.87 5.87 5.60 1,530 8,630 0
09/06/2009
5.87
 172,640 5.71 5.87 5.65 61,900 32,750 0
08/06/2009
5.71
 286,050 5.44 5.71 5.49 5,660 72,410 0
05/06/2009
5.44
 205,270 5.27 5.49 5.44 23,550 19,140 0
04/06/2009
5.27
 154,810 5.14 5.27 5.16 4,720 14,570 0
03/06/2009
5.14
 110,290 5.11 5.27 5.11 12,490 4,430 0
02/06/2009
5.11
 212,750 4.87 5.11 5.00 57,300 44,870 0
01/06/2009
4.87
 235,240 4.84 5.08 4.87 12,620 61,110 0
29/05/2009
4.84
 130,200 4.73 4.88 4.73 1,220 29,320 0
28/05/2009
4.73
 212,860 4.82 4.84 4.63 0 19,280 0
27/05/2009
4.82
 93,700 4.78 4.82 4.60 3,300 37,090 0
26/05/2009
4.78
 234,670 4.77 4.84 4.73 19,500 78,970 0
25/05/2009
4.77
 177,190 4.55 4.77 4.57 25,300 65,230 0
22/05/2009
4.55
 217,320 4.57 4.57 4.34 7,070 40,320 0
21/05/2009
4.57
 101,490 4.73 4.89 4.57 15,980 30,050 0
20/05/2009
4.73
 170,010 4.61 4.73 4.46 39,580 35,300 0
19/05/2009
4.61
 283,650 4.39 4.61 4.53 168,690 36,700 0
18/05/2009
4.39
 112,370 4.39 4.46 4.29 12,200 40,800 0
15/05/2009
4.39
 144,340 4.19 4.39 4.16 29,310 42,630 0
14/05/2009
4.19
 278,700 3.99 4.19 3.79 19,720 6,460 0
13/05/2009
3.99
 234,820 3.99 4.08 3.96 104,520 5,590 0
12/05/2009
3.99
 169,180 3.91 4.02 3.80 570 1,080 0
11/05/2009
3.91
 304,890 3.77 3.96 3.91 155,540 28,020 0
08/05/2009
3.77
 199,320 3.75 3.86 3.75 0 0 0
07/05/2009
3.75
 513,830 3.58 3.75 3.64 154,210 137,440 0
06/05/2009
3.58
 128,650 3.58 3.72 3.42 25,450 3,000 0
05/05/2009
3.58
 346,340 3.44 3.60 3.55 48,380 61,220 0
04/05/2009
3.44
 117,210 3.27 3.44 3.44 22,570 1,150 0
29/04/2009
3.27
 68,120 3.21 3.29 3.15 4,050 0 0
28/04/2009
3.21
 117,370 3.37 3.37 3.21 20,100 35,500 0
27/04/2009
3.37
 169,230 3.26 3.37 3.11 23,170 37,000 0
24/04/2009
3.26
 253,570 3.13 3.26 2.98 30,050 62,350 0
23/04/2009
3.13
 177,710 3.25 3.26 3.10 7,080 32,870 0
22/04/2009
3.25
 510,630 3.14 3.25 2.99 58,600 157,320 0
21/04/2009
3.14
 10,430 3.30 3.30 3.14 10,000 830 0
20/04/2009
3.30
 18,820 3.47 3.47 3.30 10,000 0 0
17/04/2009
3.47
 433,940 3.57 3.58 3.39 87,000 105,900 0
16/04/2009
3.57
 251,950 3.48 3.65 3.32 1,300 46,710 0
15/04/2009
3.48
 506,630 3.35 3.51 3.19 33,890 195,050 0
14/04/2009
3.35
 293,500 3.20 3.35 3.32 119,930 120,000 0
13/04/2009
3.20
 299,880 3.04 3.20 3.13 140 72,100 0
10/04/2009
3.04
 440,650 2.92 3.07 3.02 22,650 20,000 0
09/04/2009
2.92
 139,760 2.83 2.93 2.74 1,600 10,000 0
08/04/2009
2.83
 210,140 2.88 2.93 2.74 68,000 19,870 0
07/04/2009
2.88
 137,430 2.83 2.93 2.83 1,000 6,030 0
03/04/2009
2.83
 255,240 2.72 2.84 2.72 29,450 69,960 0
02/04/2009
2.72
 117,200 2.66 2.75 2.61 48,540 40,000 0
01/04/2009
2.66
 109,620 2.60 2.67 2.60 1,840 42,000 0
31/03/2009
2.60
 76,590 2.73 2.73 2.60 24,600 23,440 0
30/03/2009
2.73
 100,190 2.72 2.77 2.60 2,250 36,000 0
27/03/2009
2.72
 158,770 2.63 2.75 2.65 15,050 57,990 0
26/03/2009
2.63
 98,310 2.59 2.65 2.59 47,580 0 0
25/03/2009
2.59
 112,270 2.50 2.59 2.41 37,560 12,000 0
24/03/2009
2.50
 88,580 2.45 2.55 2.46 40,590 23,600 0
23/03/2009
2.45
 23,630 2.57 2.57 2.45 12,220 1,910 0
20/03/2009
2.57
 115,520 2.55 2.57 2.43 0 38,920 0
19/03/2009
2.55
 108,190 2.55 2.61 2.43 7,210 31,770 0
18/03/2009
2.55
 85,610 2.43 2.55 2.50 10,820 1,680 0
17/03/2009
2.43
 54,440 2.34 2.45 2.33 17,180 1,680 0
16/03/2009
2.34
 65,990 2.30 2.34 2.28 0 3,290 0
13/03/2009
2.30
 125,890 2.30 2.30 2.25 2,500 1,680 0
12/03/2009
2.30
 105,300 2.29 2.30 2.18 800 40,030 0
11/03/2009
2.29
 91,810 2.18 2.29 2.26 2,010 52,720 0
10/03/2009
2.18
 131,290 2.09 2.18 2.08 0 0 0
09/03/2009
2.09
 21,150 2.10 2.10 2.07 700 7,000 0
06/03/2009
2.10
 21,820 2.10 2.10 2.05 0 10,700 0
05/03/2009
2.10
 31,960 2.11 2.12 2.10 0 19,400 0
04/03/2009
2.11
 84,970 2.12 2.12 2.05 400 60,000 0
03/03/2009
2.12
 160,700 2.12 2.15 2.04 1,500 102,670 0
02/03/2009
2.12
 12,380 2.17 2.17 2.12 1,600 1,000 0
27/02/2009
2.17
 46,780 2.10 2.17 2.07 580 5,760 0
26/02/2009
2.10
 139,270 2.17 2.17 2.07 0 107,910 0
25/02/2009
2.17
 148,820 2.17 2.22 2.16 25,480 132,300 0
24/02/2009
2.17
 191,520 2.11 2.17 2.05 2,200 136,060 0
23/02/2009
2.11
 199,600 2.07 2.13 2.00 14,300 131,830 0
20/02/2009
2.07
 277,780 2.02 2.07 1.98 0 212,400 0
19/02/2009
2.02
 279,370 2.09 2.10 2.01 17,000 200,730 0
18/02/2009
2.09
 179,520 2.20 2.20 2.09 220 66,110 0
17/02/2009
2.20
 81,960 2.30 2.30 2.20 1,000 43,450 0
16/02/2009
2.30
 91,740 2.39 2.39 2.27 100 55,180 0
13/02/2009
2.39
 117,470 2.51 2.51 2.39 0 70,600 0
12/02/2009
2.51
 84,950 2.51 2.52 2.49 0 49,000 0

Chính sách bảo mật | Điều khoản sử dụng |