CTCP Tập đoàn KIDO (kdc)

45.95
2.15
(4.91%)
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)
17/04/2008
9.33
 29,580 9.17 9.33 9.01 14,110 0 0
16/04/2008
9.17
 25,220 9.33 9.33 9.17 22,690 2,000 0
11/04/2008
9.33
 34,490 9.49 9.49 9.33 31,280 1,740 0
10/04/2008
9.49
 71,510 9.66 9.66 9.49 66,610 0 0
09/04/2008
9.66
 78,970 9.49 9.66 9.49 46,960 30,000 0
08/04/2008
9.49
 145,840 9.33 9.49 9.33 140,920 56,440 0
07/04/2008
9.33
 1,320 9.17 9.33 9.33 1,140 0 0
04/04/2008
9.17
 30 9.09 9.17 9.17 50,000 0 0
03/04/2008
9.09
 600 9.01 9.09 9.09 100 300 0
02/04/2008
9.01
 200 8.93 9.01 9.01 200 0 0
01/04/2008
8.93
 2,010 8.84 8.93 8.93 0 0 0
31/03/2008
8.84
 23,260 8.76 8.84 8.76 19,810 21,000 0
28/03/2008
8.76
 30,970 8.68 8.76 8.76 22,450 19,800 0
27/03/2008
8.68
 31,430 8.60 8.68 8.68 12,500 30,000 0
26/03/2008
8.60
 98,690 9.01 9.01 8.60 24,900 17,150 0
25/03/2008
9.01
 32,650 9.41 9.41 9.01 18,360 8,000 0
24/03/2008
9.41
 29,780 9.90 9.90 9.41 29,410 28,840 0
21/03/2008
9.90
 39,570 10.39 10.47 9.90 960 30,980 0
20/03/2008
10.39
 22,210 10.30 10.55 10.22 430 1,200 0
19/03/2008
10.30
 69,620 10.79 10.79 10.30 0 36,720 0
18/03/2008
10.79
 23,060 11.28 11.28 10.79 0 0 0
17/03/2008
11.28
 24,980 11.85 11.85 11.28 7,320 0 0
14/03/2008
11.85
 39,530 11.60 11.85 11.60 26,450 12,020 0
13/03/2008
11.60
 37,600 11.52 11.85 11.52 8,410 15,470 0
12/03/2008
11.52
 33,640 11.36 11.68 10.87 10,550 0 0
11/03/2008
11.36
 91,240 11.68 12.01 11.36 7,910 2,260 0
10/03/2008
11.68
 32,170 11.20 11.68 11.68 29,270 2,520 0
07/03/2008
11.20
 18,310 10.71 11.20 10.71 1,510 0 0
06/03/2008
10.71
 10,000 10.22 10.71 10.71 0 0 0
05/03/2008
10.22
 96,400 10.71 10.71 10.22 64,000 1,410 0
04/03/2008
10.71
 6,210 11.20 11.20 10.71 100 170 0
03/03/2008
11.20
 19,220 11.77 11.77 11.20 600 0 0
29/02/2008
11.77
 42,080 11.93 12.09 11.77 27,080 19,360 0
28/02/2008
11.93
 37,550 12.01 12.33 11.93 33,900 25,050 0
27/02/2008
12.01
 131,820 12.01 12.17 12.01 118,820 75,620 0
26/02/2008
12.01
 100,250 12.17 12.50 11.60 49,750 8,000 0
25/02/2008
12.17
 98,000 11.60 12.17 12.09 62,600 4,870 0
22/02/2008
11.60
 31,100 12.17 12.17 11.60 16,950 7,220 0
21/02/2008
12.17
 30,760 12.74 12.74 12.17 11,930 0 0
20/02/2008
12.74
 64,490 13.39 13.39 12.74 10,250 32,360 0
19/02/2008
13.39
 26,360 13.55 13.55 13.39 0 200 0
18/02/2008
13.55
 86,720 13.87 13.87 13.31 50,000 11,220 0
15/02/2008
13.87
 34,540 13.87 13.87 13.71 9,950 0 0
14/02/2008
13.87
 41,960 13.63 14.20 13.87 19,140 21,580 0
13/02/2008
13.63
 60,170 14.04 14.04 13.63 24,000 15,160 0
12/02/2008
14.04
 34,230 14.36 14.69 13.96 17,280 2,000 0
01/02/2008
14.36
 37,200 14.12 14.36 14.20 19,020 0 0
31/01/2008
14.12
 126,810 14.04 14.12 13.79 81,400 6,600 0
30/01/2008
14.04
 98,820 13.39 14.04 13.87 60,110 25,460 0
29/01/2008
13.39
 72,620 12.90 13.47 13.06 37,410 16,000 0
28/01/2008
12.90
 55,470 12.58 12.90 12.66 41,090 2,410 0
25/01/2008
12.58
 44,470 12.41 12.66 12.41 20,470 8,780 0
24/01/2008
12.41
 68,990 12.66 12.98 12.41 0 0 0
23/01/2008
12.66
 48,330 13.31 13.31 12.66 6,000 9,380 0
22/01/2008
13.31
 56,740 13.47 13.47 12.90 19,700 17,550 0
21/01/2008
13.47
 11,640 13.79 13.79 13.47 600 2,000 0
18/01/2008
13.79
 26,770 13.71 13.79 13.71 10,610 600 0
17/01/2008
13.71
 40,330 14.20 14.36 13.71 0 0 0
16/01/2008
14.20
 53,680 13.55 14.20 13.55 12,000 18,410 0
15/01/2008
13.55
 53,810 14.20 14.20 13.55 20,050 20,400 0
14/01/2008
14.20
 17,100 14.52 14.52 14.12 8,840 260 0
11/01/2008
14.52
 24,000 14.20 14.77 14.44 19,200 550 0
10/01/2008
14.20
 75,040 14.93 14.93 14.20 29,040 66,430 0
09/01/2008
14.93
 6,570 15.34 15.34 14.93 50 460 0
08/01/2008
15.34
 19,920 15.17 15.34 15.25 18,660 1,420 0
07/01/2008
15.17
 20,990 15.34 15.34 15.01 20,030 3,720 0
04/01/2008
15.34
 9,310 15.25 15.34 15.09 6,050 4,800 0
03/01/2008
15.25
 15,850 15.42 15.42 15.17 7,000 5,700 0
02/01/2008
15.42
 20,060 15.74 15.74 15.42 2,200 1,000 0
28/12/2007
15.74
 19,110 15.66 15.82 15.50 15,090 0 0
27/12/2007
15.66
 13,760 15.58 15.82 15.42 11,310 0 0
26/12/2007
15.58
 8,250 15.42 15.58 15.42 700 0 0
25/12/2007
15.42
 27,350 15.82 15.82 15.25 890 23,310 0
24/12/2007
15.82
 18,320 15.90 15.98 15.42 16,240 630 0
21/12/2007
15.90
 23,070 15.82 15.90 15.66 19,700 1,000 0
20/12/2007
15.82
 39,620 15.90 15.90 15.42 18,790 300 0
19/12/2007
15.90
 31,900 15.42 15.90 15.34 14,830 4,180 0
18/12/2007
15.42
 40,390 14.77 15.42 14.77 30,800 5,600 0
17/12/2007
14.77
 39,720 15.01 15.01 14.77 24,250 23,490 0
14/12/2007
15.01
 35,880 15.58 15.58 15.01 1,700 17,470 0
13/12/2007
15.58
 32,640 15.90 15.90 15.58 100 3,150 0
12/12/2007
15.90
 26,980 15.90 15.98 15.74 0 1,300 0
11/12/2007
15.90
 35,180 16.07 16.07 15.90 16,430 410 0
10/12/2007
16.07
 31,240 16.31 16.31 16.07 10,960 830 0
07/12/2007
16.31
 41,600 16.31 16.39 16.23 29,550 18,050 0
06/12/2007
16.31
 55,420 16.31 16.31 16.23 31,520 16,910 0
05/12/2007
16.31
 85,370 16.55 16.55 16.23 34,910 29,060 0
04/12/2007
16.55
 64,910 16.63 16.63 16.47 42,000 25,430 0
03/12/2007
16.63
 50,450 16.23 16.63 16.23 29,220 11,430 0
30/11/2007
16.23
 54,350 16.55 16.55 16.23 1,820 49,750 0
29/11/2007
16.55
 100,280 16.63 16.63 16.23 44,180 67,000 0
28/11/2007
16.63
 109,550 16.23 16.71 16.55 97,170 30,160 0
27/11/2007
16.23
 51,980 16.31 16.55 16.15 21,100 1,000 0
26/11/2007
16.31
 68,230 16.23 16.39 16.07 21,700 4,020 0
23/11/2007
16.23
 64,350 16.55 16.55 16.23 12,200 1,650 0
22/11/2007
16.55
 14,050 16.47 16.71 16.47 100 10,520 0
21/11/2007
16.47
 29,660 16.63 16.63 16.31 2,570 8,710 0
20/11/2007
16.63
 18,100 17.04 17.04 16.63 250 6,880 0
19/11/2007
17.04
 48,090 16.63 17.04 16.47 40,300 2,000 0
16/11/2007
16.63
 29,470 16.63 16.63 16.47 0 460 0

Chính sách bảo mật | Điều khoản sử dụng |