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)
22/04/2008
9.72
 6,570 9.89 9.89 9.72 2,100 5,010 0
21/04/2008
9.89
 20,400 9.72 9.89 9.64 14,820 11,730 0
18/04/2008
9.72
 27,060 9.55 9.72 9.47 14,080 0 0
17/04/2008
9.55
 29,580 9.39 9.55 9.22 14,110 0 0
16/04/2008
9.39
 25,220 9.55 9.55 9.39 22,690 2,000 0
11/04/2008
9.55
 34,490 9.72 9.72 9.55 31,280 1,740 0
10/04/2008
9.72
 71,510 9.89 9.89 9.72 66,610 0 0
09/04/2008
9.89
 78,970 9.72 9.89 9.72 46,960 30,000 0
08/04/2008
9.72
 145,840 9.55 9.72 9.55 140,920 56,440 0
07/04/2008
9.55
 1,320 9.39 9.55 9.55 1,140 0 0
04/04/2008
9.39
 30 9.31 9.39 9.39 50,000 0 0
03/04/2008
9.31
 600 9.22 9.31 9.31 100 300 0
02/04/2008
9.22
 200 9.14 9.22 9.22 200 0 0
01/04/2008
9.14
 2,010 9.06 9.14 9.14 0 0 0
31/03/2008
9.06
 23,260 8.97 9.06 8.97 19,810 21,000 0
28/03/2008
8.97
 30,970 8.89 8.97 8.97 22,450 19,800 0
27/03/2008
8.89
 31,430 8.81 8.89 8.89 12,500 30,000 0
26/03/2008
8.81
 98,690 9.22 9.22 8.81 24,900 17,150 0
25/03/2008
9.22
 32,650 9.64 9.64 9.22 18,360 8,000 0
24/03/2008
9.64
 29,780 10.14 10.14 9.64 29,410 28,840 0
21/03/2008
10.14
 39,570 10.63 10.72 10.14 960 30,980 0
20/03/2008
10.63
 22,210 10.55 10.80 10.47 430 1,200 0
19/03/2008
10.55
 69,620 11.05 11.05 10.55 0 36,720 0
18/03/2008
11.05
 23,060 11.55 11.55 11.05 0 0 0
17/03/2008
11.55
 24,980 12.13 12.13 11.55 7,320 0 0
14/03/2008
12.13
 39,530 11.88 12.13 11.88 26,450 12,020 0
13/03/2008
11.88
 37,600 11.80 12.13 11.80 8,410 15,470 0
12/03/2008
11.80
 33,640 11.63 11.96 11.13 10,550 0 0
11/03/2008
11.63
 91,240 11.96 12.30 11.63 7,910 2,260 0
10/03/2008
11.96
 32,170 11.47 11.96 11.96 29,270 2,520 0
07/03/2008
11.47
 18,310 10.97 11.47 10.97 1,510 0 0
06/03/2008
10.97
 10,000 10.47 10.97 10.97 0 0 0
05/03/2008
10.47
 96,400 10.97 10.97 10.47 64,000 1,410 0
04/03/2008
10.97
 6,210 11.47 11.47 10.97 100 170 0
03/03/2008
11.47
 19,220 12.05 12.05 11.47 600 0 0
29/02/2008
12.05
 42,080 12.21 12.38 12.05 27,080 19,360 0
28/02/2008
12.21
 37,550 12.30 12.63 12.21 33,900 25,050 0
27/02/2008
12.30
 131,820 12.30 12.46 12.30 118,820 75,620 0
26/02/2008
12.30
 100,250 12.46 12.79 11.88 49,750 8,000 0
25/02/2008
12.46
 98,000 11.88 12.46 12.38 62,600 4,870 0
22/02/2008
11.88
 31,100 12.46 12.46 11.88 16,950 7,220 0
21/02/2008
12.46
 30,760 13.04 13.04 12.46 11,930 0 0
20/02/2008
13.04
 64,490 13.71 13.71 13.04 10,250 32,360 0
19/02/2008
13.71
 26,360 13.87 13.87 13.71 0 200 0
18/02/2008
13.87
 86,720 14.21 14.21 13.63 50,000 11,220 0
15/02/2008
14.21
 34,540 14.21 14.21 14.04 9,950 0 0
14/02/2008
14.21
 41,960 13.96 14.54 14.21 19,140 21,580 0
13/02/2008
13.96
 60,170 14.37 14.37 13.96 24,000 15,160 0
12/02/2008
14.37
 34,230 14.71 15.04 14.29 17,280 2,000 0
01/02/2008
14.71
 37,200 14.46 14.71 14.54 19,020 0 0
31/01/2008
14.46
 126,810 14.37 14.46 14.12 81,400 6,600 0
30/01/2008
14.37
 98,820 13.71 14.37 14.21 60,110 25,460 0
29/01/2008
13.71
 72,620 13.21 13.79 13.38 37,410 16,000 0
28/01/2008
13.21
 55,470 12.88 13.21 12.96 41,090 2,410 0
25/01/2008
12.88
 44,470 12.71 12.96 12.71 20,470 8,780 0
24/01/2008
12.71
 68,990 12.96 13.29 12.71 0 0 0
23/01/2008
12.96
 48,330 13.63 13.63 12.96 6,000 9,380 0
22/01/2008
13.63
 56,740 13.79 13.79 13.21 19,700 17,550 0
21/01/2008
13.79
 11,640 14.12 14.12 13.79 600 2,000 0
18/01/2008
14.12
 26,770 14.04 14.12 14.04 10,610 600 0
17/01/2008
14.04
 40,330 14.54 14.71 14.04 0 0 0
16/01/2008
14.54
 53,680 13.87 14.54 13.87 12,000 18,410 0
15/01/2008
13.87
 53,810 14.54 14.54 13.87 20,050 20,400 0
14/01/2008
14.54
 17,100 14.87 14.87 14.46 8,840 260 0
11/01/2008
14.87
 24,000 14.54 15.12 14.79 19,200 550 0
10/01/2008
14.54
 75,040 15.29 15.29 14.54 29,040 66,430 0
09/01/2008
15.29
 6,570 15.70 15.70 15.29 50 460 0
08/01/2008
15.70
 19,920 15.54 15.70 15.62 18,660 1,420 0
07/01/2008
15.54
 20,990 15.70 15.70 15.37 20,030 3,720 0
04/01/2008
15.70
 9,310 15.62 15.70 15.45 6,050 4,800 0
03/01/2008
15.62
 15,850 15.79 15.79 15.54 7,000 5,700 0
02/01/2008
15.79
 20,060 16.12 16.12 15.79 2,200 1,000 0
28/12/2007
16.12
 19,110 16.03 16.20 15.87 15,090 0 0
27/12/2007
16.03
 13,760 15.95 16.20 15.79 11,310 0 0
26/12/2007
15.95
 8,250 15.79 15.95 15.79 700 0 0
25/12/2007
15.79
 27,350 16.20 16.20 15.62 890 23,310 0
24/12/2007
16.20
 18,320 16.28 16.37 15.79 16,240 630 0
21/12/2007
16.28
 23,070 16.20 16.28 16.03 19,700 1,000 0
20/12/2007
16.20
 39,620 16.28 16.28 15.79 18,790 300 0
19/12/2007
16.28
 31,900 15.79 16.28 15.70 14,830 4,180 0
18/12/2007
15.79
 40,390 15.12 15.79 15.12 30,800 5,600 0
17/12/2007
15.12
 39,720 15.37 15.37 15.12 24,250 23,490 0
14/12/2007
15.37
 35,880 15.95 15.95 15.37 1,700 17,470 0
13/12/2007
15.95
 32,640 16.28 16.28 15.95 100 3,150 0
12/12/2007
16.28
 26,980 16.28 16.37 16.12 0 1,300 0
11/12/2007
16.28
 35,180 16.45 16.45 16.28 16,430 410 0
10/12/2007
16.45
 31,240 16.70 16.70 16.45 10,960 830 0
07/12/2007
16.70
 41,600 16.70 16.78 16.62 29,550 18,050 0
06/12/2007
16.70
 55,420 16.70 16.70 16.62 31,520 16,910 0
05/12/2007
16.70
 85,370 16.95 16.95 16.62 34,910 29,060 0
04/12/2007
16.95
 64,910 17.03 17.03 16.87 42,000 25,430 0
03/12/2007
17.03
 50,450 16.62 17.03 16.62 29,220 11,430 0
30/11/2007
16.62
 54,350 16.95 16.95 16.62 1,820 49,750 0
29/11/2007
16.95
 100,280 17.03 17.03 16.62 44,180 67,000 0
28/11/2007
17.03
 109,550 16.62 17.11 16.95 97,170 30,160 0
27/11/2007
16.62
 51,980 16.70 16.95 16.53 21,100 1,000 0
26/11/2007
16.70
 68,230 16.62 16.78 16.45 21,700 4,020 0
23/11/2007
16.62
 64,350 16.95 16.95 16.62 12,200 1,650 0
22/11/2007
16.95
 14,050 16.87 17.11 16.87 100 10,520 0
21/11/2007
16.87
 29,660 17.03 17.03 16.70 2,570 8,710 0

Chính sách bảo mật | Điều khoản sử dụng |