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) 		-1.40 -2.79% 3,173,200 -1,278,819 0
48.70
50.10
48.80
2 tháng
(2026-05-29) 		-1.30 -2.60% 19,511,700 -2,797,871 0
48.70
51.20
48.80
3 tháng
(2026-04-29) 		4.90 11.19% 36,105,000 -6,546,547 0
43.80
51.20
48.80
6 tháng
(2026-01-29) 		-1.30 -2.60% 52,484,500 -7,442,657 -27.5
41.60
52.80
48.80
12 tháng
(2025-08-04) 		-4.62 -8.67% 92,163,900 -10,451,357 -183.9
41.60
54.01
48.80
24 tháng
(2024-08-07) 		-4.67 -8.76% 220,767,600 -18,999,923 -639.6
41.60
58.21
48.80
36 tháng
(2023-08-14) 		-7.54 -13.41% 423,028,000 -25,118,902 -1,009.2
41.60
60.03
48.80
60 tháng
(2021-08-23) 		2.26 4.88% 1,124,564,100 -22,983,272 -781.7
41.60
61.22
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2008
7.22
 210,500 7.02 7.22 6.82 125,810 64,690 0
15/07/2008
7.02
 98,170 6.82 7.02 7.02 80,650 0 0
14/07/2008
6.82
 30,600 6.65 6.82 6.82 11,630 740 0
11/07/2008
6.65
 31,340 6.49 6.65 6.65 8,750 400 0
10/07/2008
6.49
 95,980 6.41 6.57 6.45 60,350 0 0
09/07/2008
6.41
 163,440 6.57 6.57 6.41 62,420 0 0
08/07/2008
6.57
 32,570 6.69 6.69 6.53 400 4,500 0
07/07/2008
6.69
 120,410 6.90 7.10 6.69 115,170 0 0
04/07/2008
6.90
 10,940 6.73 6.90 6.90 2,120 0 0
03/07/2008
6.73
 20,710 6.57 6.73 6.69 8,520 5,000 0
02/07/2008
6.57
 38,040 6.49 6.65 6.49 11,720 1,100 0
01/07/2008
6.49
 60,130 6.33 6.49 6.33 8,410 35,100 0
30/06/2008
6.33
 50,510 6.49 6.65 6.33 11,280 37,240 0
27/06/2008
6.49
 15,150 6.65 6.65 6.49 5,040 10,920 0
26/06/2008
6.65
 126,880 6.49 6.65 6.57 122,550 87,530 0
25/06/2008
6.49
 27,400 6.33 6.49 6.41 2,350 18,480 0
24/06/2008
6.33
 104,330 6.21 6.33 6.21 94,850 94,750 0
23/06/2008
6.21
 17,500 6.37 6.53 6.21 9,630 12,750 0
20/06/2008
6.37
 53,830 6.21 6.37 6.04 44,630 0 0
19/06/2008
6.21
 78,180 6.37 6.37 6.21 77,310 880 0
18/06/2008
6.37
 104,480 6.25 6.37 6.13 96,030 15,000 0
17/06/2008
6.25
 13,330 6.13 6.25 6.25 1,750 0 0
16/06/2008
6.13
 34,870 6.25 6.25 6.13 10,480 9,510 0
13/06/2008
6.25
 55,560 6.37 6.49 6.25 21,600 38,670 0
12/06/2008
6.37
 40,090 6.49 6.49 6.37 37,550 15,490 0
11/06/2008
6.49
 5,420 6.61 6.61 6.49 1,800 400 0
10/06/2008
6.61
 120 6.73 6.73 6.61 0 0 0
09/06/2008
6.73
 1,010 6.86 6.86 6.73 1,000 0 0
06/06/2008
6.86
 470 6.98 6.98 6.86 300 0 0
05/06/2008
6.98
 1,720 7.10 7.10 6.98 1,700 0 0
04/06/2008
7.10
 10,410 7.22 7.22 7.10 10,410 7,010 0
03/06/2008
7.22
 520 7.34 7.34 7.22 400 520 0
02/06/2008
7.34
 340 7.46 7.46 7.34 320 0 0
30/05/2008
7.46
 4,580 7.59 7.59 7.46 4,530 600 0
29/05/2008
7.59
 0 7.59 7.59 7.59 0 0 0
28/05/2008
7.59
 0 7.59 7.59 7.59 0 0 0
27/05/2008
7.59
 0 7.59 7.59 7.59 0 0 0
26/05/2008
7.59
 100 7.71 7.71 7.59 100 0 0
23/05/2008
7.71
 15,070 7.83 7.83 7.71 14,220 7,000 0
22/05/2008
7.83
 66,740 7.95 7.95 7.83 62,540 21,600 0
21/05/2008
7.95
 8,730 8.11 8.11 7.95 8,680 6,200 0
20/05/2008
8.11
 720 8.28 8.28 8.11 410 200 0
19/05/2008
8.28
 57,360 8.44 8.44 8.28 35,170 38,010 0
16/05/2008
8.44
 14,400 8.60 8.60 8.44 10,200 14,350 0
15/05/2008
8.60
 360 8.76 8.76 8.60 0 300 0
14/05/2008
8.76
 2,250 8.93 8.93 8.76 200 1,250 0
13/05/2008
8.93
 2,130 9.09 9.09 8.93 2,080 1,490 0
12/05/2008
9.09
 4,120 9.25 9.25 9.09 3,630 140 0
09/05/2008
9.25
 34,950 9.41 9.41 9.25 16,190 19,760 0
08/05/2008
9.41
 37,910 9.57 9.57 9.41 0 35,000 0
07/05/2008
9.57
 40,290 9.74 9.74 9.57 28,020 33,430 0
06/05/2008
9.74
 87,110 9.90 9.90 9.74 61,180 62,710 0
05/05/2008
9.90
 6,210 9.74 9.90 9.90 6,110 40 0
29/04/2008
9.74
 45,230 9.57 9.74 9.74 44,590 3,000 0
28/04/2008
9.57
 48,170 9.41 9.57 9.49 36,200 35,000 0
25/04/2008
9.41
 32,360 9.25 9.41 9.25 30,450 12,800 0
24/04/2008
9.25
 29,810 9.33 9.33 9.17 22,470 11,690 0
23/04/2008
9.33
 18,780 9.49 9.49 9.33 10,680 4,780 0
22/04/2008
9.49
 6,570 9.66 9.66 9.49 2,100 5,010 0
21/04/2008
9.66
 20,400 9.49 9.66 9.41 14,820 11,730 0
18/04/2008
9.49
 27,060 9.33 9.49 9.25 14,080 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |