CTCP Tập đoàn KIDO (kdc)

46.30
0.35
(0.76%)
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)
01/07/2009
4.42
 75,570 4.64 4.64 4.42 6,000 31,880 0
30/06/2009
4.64
 44,060 4.88 4.89 4.64 16,100 8,120 0
29/06/2009
4.88
 56,380 4.99 4.99 4.79 5,700 9,430 0
26/06/2009
4.99
 59,330 4.94 4.99 4.79 4,720 12,200 0
25/06/2009
4.94
 64,790 4.93 5.04 4.78 0 11,500 0
24/06/2009
4.93
 213,500 4.75 4.98 4.51 26,630 102,050 0
23/06/2009
4.75
 5,730 4.99 4.99 4.75 1,000 0 0
22/06/2009
4.99
 28,330 5.24 5.24 4.99 10 130 0
19/06/2009
5.24
 91,990 5.19 5.24 5.05 16,800 14,330 0
18/06/2009
5.19
 104,160 4.98 5.20 4.99 1,500 45,040 0
17/06/2009
4.98
 261,040 4.75 4.98 4.51 58,670 40,250 0
16/06/2009
4.75
 20,090 4.99 4.99 4.75 2,200 500 0
15/06/2009
4.99
 91,670 5.24 5.24 4.99 10,760 1,210 0
12/06/2009
5.24
 159,770 5.52 5.52 5.24 20 70,090 0
11/06/2009
5.52
 363,370 5.47 5.52 5.20 18,120 169,650 0
10/06/2009
5.47
 61,750 5.73 5.73 5.47 1,530 8,630 0
09/06/2009
5.73
 172,640 5.57 5.73 5.52 61,900 32,750 0
08/06/2009
5.57
 286,050 5.31 5.57 5.36 5,660 72,410 0
05/06/2009
5.31
 205,270 5.15 5.36 5.31 23,550 19,140 0
04/06/2009
5.15
 154,810 5.02 5.15 5.04 4,720 14,570 0
03/06/2009
5.02
 110,290 4.99 5.15 4.99 12,490 4,430 0
02/06/2009
4.99
 212,750 4.76 4.99 4.88 57,300 44,870 0
01/06/2009
4.76
 235,240 4.72 4.96 4.76 12,620 61,110 0
29/05/2009
4.72
 130,200 4.62 4.77 4.62 1,220 29,320 0
28/05/2009
4.62
 212,860 4.70 4.72 4.52 0 19,280 0
27/05/2009
4.70
 93,700 4.67 4.70 4.49 3,300 37,090 0
26/05/2009
4.67
 234,670 4.66 4.72 4.62 19,500 78,970 0
25/05/2009
4.66
 177,190 4.45 4.66 4.46 25,300 65,230 0
22/05/2009
4.45
 217,320 4.46 4.46 4.24 7,070 40,320 0
21/05/2009
4.46
 101,490 4.62 4.78 4.46 15,980 30,050 0
20/05/2009
4.62
 170,010 4.50 4.62 4.35 39,580 35,300 0
19/05/2009
4.50
 283,650 4.29 4.50 4.43 168,690 36,700 0
18/05/2009
4.29
 112,370 4.29 4.35 4.19 12,200 40,800 0
15/05/2009
4.29
 144,340 4.09 4.29 4.07 29,310 42,630 0
14/05/2009
4.09
 278,700 3.90 4.09 3.71 19,720 6,460 0
13/05/2009
3.90
 234,820 3.90 3.98 3.86 104,520 5,590 0
12/05/2009
3.90
 169,180 3.82 3.93 3.72 570 1,080 0
11/05/2009
3.82
 304,890 3.68 3.86 3.82 155,540 28,020 0
08/05/2009
3.68
 199,320 3.66 3.77 3.66 0 0 0
07/05/2009
3.66
 513,830 3.49 3.66 3.56 154,210 137,440 0
06/05/2009
3.49
 128,650 3.49 3.63 3.34 25,450 3,000 0
05/05/2009
3.49
 346,340 3.35 3.51 3.47 48,380 61,220 0
04/05/2009
3.35
 117,210 3.20 3.35 3.35 22,570 1,150 0
29/04/2009
3.20
 68,120 3.13 3.22 3.08 4,050 0 0
28/04/2009
3.13
 117,370 3.29 3.29 3.13 20,100 35,500 0
27/04/2009
3.29
 169,230 3.18 3.29 3.04 23,170 37,000 0
24/04/2009
3.18
 253,570 3.06 3.18 2.91 30,050 62,350 0
23/04/2009
3.06
 177,710 3.17 3.18 3.03 7,080 32,870 0
22/04/2009
3.17
 510,630 3.07 3.17 2.92 58,600 157,320 0
21/04/2009
3.07
 10,430 3.23 3.23 3.07 10,000 830 0
20/04/2009
3.23
 18,820 3.39 3.39 3.23 10,000 0 0
17/04/2009
3.39
 433,940 3.48 3.49 3.31 87,000 105,900 0
16/04/2009
3.48
 251,950 3.40 3.57 3.24 1,300 46,710 0
15/04/2009
3.40
 506,630 3.27 3.43 3.11 33,890 195,050 0
14/04/2009
3.27
 293,500 3.12 3.27 3.24 119,930 120,000 0
13/04/2009
3.12
 299,880 2.97 3.12 3.06 140 72,100 0
10/04/2009
2.97
 440,650 2.86 2.99 2.95 22,650 20,000 0
09/04/2009
2.86
 139,760 2.76 2.87 2.68 1,600 10,000 0
08/04/2009
2.76
 210,140 2.81 2.87 2.68 68,000 19,870 0
07/04/2009
2.81
 137,430 2.76 2.87 2.76 1,000 6,030 0
03/04/2009
2.76
 255,240 2.65 2.77 2.65 29,450 69,960 0
02/04/2009
2.65
 117,200 2.60 2.69 2.55 48,540 40,000 0
01/04/2009
2.60
 109,620 2.54 2.61 2.54 1,840 42,000 0
31/03/2009
2.54
 76,590 2.66 2.66 2.54 24,600 23,440 0
30/03/2009
2.66
 100,190 2.65 2.71 2.54 2,250 36,000 0
27/03/2009
2.65
 158,770 2.57 2.69 2.59 15,050 57,990 0
26/03/2009
2.57
 98,310 2.53 2.59 2.53 47,580 0 0
25/03/2009
2.53
 112,270 2.44 2.53 2.36 37,560 12,000 0
24/03/2009
2.44
 88,580 2.39 2.49 2.40 40,590 23,600 0
23/03/2009
2.39
 23,630 2.51 2.51 2.39 12,220 1,910 0
20/03/2009
2.51
 115,520 2.49 2.51 2.38 0 38,920 0
19/03/2009
2.49
 108,190 2.49 2.55 2.38 7,210 31,770 0
18/03/2009
2.49
 85,610 2.38 2.49 2.44 10,820 1,680 0
17/03/2009
2.38
 54,440 2.28 2.39 2.27 17,180 1,680 0
16/03/2009
2.28
 65,990 2.25 2.28 2.23 0 3,290 0
13/03/2009
2.25
 125,890 2.25 2.25 2.20 2,500 1,680 0
12/03/2009
2.25
 105,300 2.24 2.25 2.13 800 40,030 0
11/03/2009
2.24
 91,810 2.13 2.24 2.21 2,010 52,720 0
10/03/2009
2.13
 131,290 2.04 2.13 2.03 0 0 0
09/03/2009
2.04
 21,150 2.05 2.05 2.02 700 7,000 0
06/03/2009
2.05
 21,820 2.05 2.05 2.01 0 10,700 0
05/03/2009
2.05
 31,960 2.06 2.07 2.05 0 19,400 0
04/03/2009
2.06
 84,970 2.07 2.07 2.01 400 60,000 0
03/03/2009
2.07
 160,700 2.07 2.10 2.00 1,500 102,670 0
02/03/2009
2.07
 12,380 2.12 2.12 2.07 1,600 1,000 0
27/02/2009
2.12
 46,780 2.05 2.12 2.02 580 5,760 0
26/02/2009
2.05
 139,270 2.12 2.12 2.02 0 107,910 0
25/02/2009
2.12
 148,820 2.12 2.17 2.11 25,480 132,300 0
24/02/2009
2.12
 191,520 2.06 2.12 2.01 2,200 136,060 0
23/02/2009
2.06
 199,600 2.02 2.08 1.95 14,300 131,830 0
20/02/2009
2.02
 277,780 1.97 2.02 1.93 0 212,400 0
19/02/2009
1.97
 279,370 2.04 2.05 1.96 17,000 200,730 0
18/02/2009
2.04
 179,520 2.14 2.14 2.04 220 66,110 0
17/02/2009
2.14
 81,960 2.25 2.25 2.14 1,000 43,450 0
16/02/2009
2.25
 91,740 2.34 2.34 2.22 100 55,180 0
13/02/2009
2.34
 117,470 2.45 2.45 2.34 0 70,600 0
12/02/2009
2.45
 84,950 2.45 2.46 2.43 0 49,000 0
11/02/2009
2.45
 203,900 2.34 2.45 2.22 800 104,980 0
10/02/2009
2.34
 239,920 2.36 2.36 2.32 15,600 203,630 0
09/02/2009
2.36
 144,320 2.38 2.44 2.30 0 133,500 0

Chính sách bảo mật | Điều khoản sử dụng |