CTCP Tập đoàn KIDO (kdc)

48.95
0.15
(0.31%)
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
(2026-06-29) 		-1.30 -2.59% 3,273,300 -1,291,519 0
48.70
50.10
48.95
2 tháng
(2026-06-01) 		-2.40 -4.69% 18,939,200 -2,540,055 0
48.70
51.20
48.95
3 tháng
(2026-05-04) 		2.85 6.20% 33,559,200 -6,569,954 0
45.50
51.20
48.95
6 tháng
(2026-01-30) 		-1.20 -2.40% 52,391,000 -7,476,357 -28.6
41.60
52.80
48.95
12 tháng
(2025-08-04) 		-4.52 -8.48% 92,264,000 -10,464,057 -183.9
41.60
54.01
48.95
24 tháng
(2024-08-08) 		-4.28 -8.07% 220,052,800 -18,839,623 -630.1
41.60
58.21
48.95
36 tháng
(2023-08-14) 		-7.44 -13.23% 423,128,100 -25,131,602 -1,009.2
41.60
60.03
48.95
60 tháng
(2021-08-24) 		2.52 5.45% 1,123,031,300 -22,922,672 -777.5
41.60
61.22
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2009
2.38
 92,090 2.48 2.48 2.37 550 74,670 0
05/02/2009
2.48
 97,250 2.61 2.61 2.48 48,440 51,960 0
04/02/2009
2.61
 66,140 2.66 2.70 2.61 40,060 29,700 0
03/02/2009
2.66
 56,930 2.79 2.79 2.65 19,490 26,520 0
02/02/2009
2.79
 24,600 2.92 2.92 2.79 0 21,980 0
23/01/2009
2.92
 26,000 2.91 2.92 2.89 10 20,280 0
22/01/2009
2.91
 26,860 2.87 2.92 2.87 0 25,550 0
21/01/2009
2.87
 43,260 2.89 2.92 2.87 0 30,580 0
20/01/2009
2.89
 19,720 2.93 2.93 2.89 1,000 8,160 0
19/01/2009
2.93
 27,830 2.94 2.94 2.92 6,200 11,760 0
16/01/2009
2.94
 16,280 2.93 2.95 2.93 6,860 5,450 0
15/01/2009
2.93
 38,430 2.99 3.04 2.93 5,000 6,130 0
14/01/2009
2.99
 20,060 2.95 3.05 2.97 700 0 0
13/01/2009
2.95
 32,480 3.03 3.03 2.95 5,480 3,000 0
12/01/2009
3.03
 15,350 3.04 3.06 2.98 1,650 850 0
09/01/2009
3.04
 21,370 3.06 3.06 3.01 0 0 0
08/01/2009
3.06
 33,150 3.16 3.16 3.06 500 0 0
07/01/2009
3.16
 57,000 3.04 3.16 3.11 23,510 1,990 0
06/01/2009
3.04
 28,500 2.97 3.05 2.97 700 370 0
05/01/2009
2.97
 49,820 3.04 3.04 2.97 10,820 41,870 0
02/01/2009
3.04
 51,790 3.20 3.28 3.04 7,840 26,920 0
31/12/2008
3.20
 353,350 3.07 3.22 3.18 206,220 1,070 0
30/12/2008
3.07
 128,310 2.93 3.07 2.97 82,110 0 0
29/12/2008
2.93
 35,530 2.92 2.93 2.90 8,700 700 0
26/12/2008
2.92
 10,600 2.91 2.92 2.85 1,000 0 0
25/12/2008
2.91
 27,870 2.90 2.93 2.90 0 0 0
24/12/2008
2.90
 19,670 2.89 2.92 2.89 8,380 0 0
23/12/2008
2.89
 36,960 2.96 2.96 2.82 14,880 290 0
22/12/2008
2.96
 32,920 2.89 2.98 2.92 1,300 1,250 0
19/12/2008
2.89
 85,130 2.82 2.93 2.86 100 45,110 0
18/12/2008
2.82
 14,340 2.79 2.86 2.80 0 780 0
17/12/2008
2.79
 73,290 2.87 2.87 2.78 3,600 47,590 0
16/12/2008
2.87
 43,420 2.96 2.96 2.82 1,600 7,050 0
15/12/2008
2.96
 65,340 2.82 2.96 2.81 2,500 7,270 0
12/12/2008
2.82
 150,030 2.70 2.82 2.78 18,200 84,850 0
11/12/2008
2.70
 52,800 2.81 2.81 2.69 0 29,450 0
10/12/2008
2.81
 35,150 2.88 2.88 2.74 0 3,470 0
09/12/2008
2.88
 61,280 2.89 2.94 2.79 20,080 49,540 0
08/12/2008
2.89
 47,970 3.04 3.04 2.89 0 8,000 0

Chính sách bảo mật | Điều khoản sử dụng |