CTCP Tập đoàn KIDO (kdc)

49.65
-0.35
(-0.70%)
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
(2025-12-29) 		-0.69 -1.35% 4,938,600 95,100 4.8
48.44
50.78
50
2 tháng
(2025-11-28) 		-0.78 -1.54% 10,892,000 43,200 2.2
48.44
51.57
50
3 tháng
(2025-10-29) 		-0.78 -1.54% 15,481,900 -3,200 -0.2
48.44
53.23
50
6 tháng
(2025-07-31) 		-2.64 -5.01% 40,068,500 -3,107,700 -161.7
48.44
54.01
50
12 tháng
(2025-02-03) 		-7.23 -12.63% 91,096,700 -3,457,757 -188.1
48.44
57.62
50
24 tháng
(2024-02-07) 		-5.19 -9.40% 263,434,000 -14,449,212 -781.2
48.44
60.03
50
36 tháng
(2023-02-13) 		-3.96 -7.35% 511,175,600 -21,826,491 -1,231.7
46.34
60.03
50
60 tháng
(2021-02-22) 		12.68 33.98% 1,261,880,600 -32,270,925 -1,696.5
37.09
61.22
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2007
20.21
 51,610 19.40 20.21 19.40 30,490 0 0
20/08/2007
19.40
 52,750 19.89 19.89 19.24 3,250 50,660 0
17/08/2007
19.89
 10,160 20.70 20.70 19.89 200 3,970 0
16/08/2007
20.70
 32,260 21.75 21.75 20.70 6,990 32,200 0
15/08/2007
21.75
 2,910 21.67 21.75 21.67 770 1,080 0
14/08/2007
21.67
 34,180 21.34 21.67 20.86 17,080 18,660 0
13/08/2007
21.34
 17,970 22.39 22.39 21.34 11,920 16,810 0
10/08/2007
22.39
 62,580 21.50 22.39 21.02 51,910 31,970 0
09/08/2007
21.50
 34,530 20.53 21.50 20.53 21,510 840 0
08/08/2007
20.53
 140,050 19.56 20.53 19.08 135,880 20,520 0
07/08/2007
19.56
 60,920 18.67 19.56 18.67 59,910 10,010 0
06/08/2007
18.67
 5,830 19.00 19.00 18.67 2,500 430 0
03/08/2007
19.00
 10,000 19.08 19.08 18.59 6,240 0 0
02/08/2007
19.08
 26,130 18.19 19.08 18.59 24,510 6,700 0
01/08/2007
18.19
 52,820 18.51 19.00 18.03 31,490 42,300 0
31/07/2007
18.51
 33,150 17.70 18.51 17.62 29,570 14,510 0
30/07/2007
17.70
 30,780 18.59 18.59 17.70 1,460 0 0
27/07/2007
18.59
 51,890 19.24 19.24 18.59 38,780 47,620 0
26/07/2007
19.24
 17,790 19.40 19.40 19.24 14,360 0 0
25/07/2007
19.40
 45,710 19.40 19.40 19.40 40,010 100 0
24/07/2007
19.40
 27,920 19.40 19.40 19.00 19,170 0 0
23/07/2007
19.40
 59,430 18.51 19.40 18.51 58,760 36,120 0
20/07/2007
18.51
 13,530 18.76 19.00 18.51 0 12,560 0
19/07/2007
18.76
 34,490 19.08 19.08 18.76 21,100 25,230 0
18/07/2007
19.08
 11,480 19.40 19.40 19.08 6,100 9,500 0
17/07/2007
19.40
 11,560 19.24 19.40 19.24 10,140 1,100 0
16/07/2007
19.24
 40,340 19.73 19.73 19.24 26,450 37,200 0
13/07/2007
19.73
 56,740 19.73 19.73 19.73 53,320 18,710 0
12/07/2007
19.73
 52,510 19.24 19.73 18.84 47,850 25,180 0
11/07/2007
19.24
 56,760 19.00 19.24 19.24 52,480 30,770 0
10/07/2007
19.00
 60,860 19.40 19.40 19.00 32,080 51,990 0
09/07/2007
19.40
 65,460 18.92 19.40 18.43 54,550 51,550 0
06/07/2007
18.92
 52,210 19.08 19.08 18.67 46,110 47,990 0
05/07/2007
19.08
 59,680 18.84 19.08 18.84 53,890 22,310 0
04/07/2007
18.84
 45,860 18.11 18.92 18.67 34,780 1,470 0
03/07/2007
18.11
 45,130 18.59 18.59 18.11 33,260 25,230 0
02/07/2007
18.59
 29,470 19.08 19.08 18.59 26,800 23,140 0
29/06/2007
19.08
 36,220 18.43 19.08 18.43 27,500 1,870 0
28/06/2007
18.43
 74,000 19.08 19.08 18.43 21,500 47,420 0
27/06/2007
19.08
 34,270 20.05 20.05 19.08 9,830 26,550 0
26/06/2007
20.05
 11,100 19.48 20.21 19.48 5,590 680 0
25/06/2007
19.48
 11,460 19.89 20.05 19.48 4,530 5,000 0
22/06/2007
19.89
 87,920 19.00 19.89 19.48 83,420 5,500 0
21/06/2007
19.00
 35,880 19.08 19.40 18.84 26,240 25,880 0
20/06/2007
19.08
 55,450 19.40 19.97 19.08 46,530 30,000 0
19/06/2007
19.40
 53,820 19.08 19.40 19.08 49,360 0 0
18/06/2007
19.08
 46,970 19.08 19.24 19.00 40,360 20,920 0
15/06/2007
19.08
 91,080 19.00 19.16 19.08 79,020 0 0
14/06/2007
19.00
 36,940 18.92 19.81 19.00 31,940 400 0
13/06/2007
18.92
 30,090 18.92 19.00 18.59 29,370 6,010 0
12/06/2007
18.92
 29,670 19.00 19.00 18.67 26,170 10,180 0
11/06/2007
19.00
 16,170 19.00 19.00 18.27 12,390 10,750 0
08/06/2007
19.00
 19,190 19.00 19.32 19.00 19,090 730 0
07/06/2007
19.00
 39,810 18.19 19.00 18.19 36,460 14,580 0
06/06/2007
18.19
 30,140 19.00 19.00 18.19 2,550 24,960 0
05/06/2007
19.00
 24,540 19.00 19.81 18.59 20,550 10 0
04/06/2007
19.00
 23,410 19.00 19.32 19.00 22,360 100 0
01/06/2007
19.00
 44,170 18.59 19.48 19.00 41,080 0 0
31/05/2007
18.59
 32,940 18.19 19.00 18.59 31,390 1,480 0
30/05/2007
18.19
 10,180 19.08 19.08 18.19 1,310 980 0
29/05/2007
19.08
 56,680 18.19 19.08 19.00 55,460 0 0
28/05/2007
18.19
 72,650 18.19 18.19 18.19 66,440 3,810 0
25/05/2007
18.19
 39,600 18.19 18.19 17.38 20,790 20,400 0
24/05/2007
18.19
 53,300 19.08 19.32 18.19 40,150 38,460 0
23/05/2007
19.08
 55,610 18.19 19.08 19.08 48,330 1,620 0
22/05/2007
18.19
 28,110 17.38 18.19 18.19 22,010 1,780 0
21/05/2007
17.38
 49,940 16.57 17.38 16.57 47,740 100 0
18/05/2007
16.57
 24,800 16.49 16.57 16.49 22,260 110 0
17/05/2007
16.49
 73,400 16.57 16.57 15.76 62,300 100 0
16/05/2007
16.57
 47,690 16.49 16.57 16.57 45,530 340 0
15/05/2007
16.49
 94,110 15.76 16.49 16.49 92,390 250 0
14/05/2007
15.76
 62,060 15.04 15.76 15.04 58,600 0 0
11/05/2007
15.04
 51,360 15.20 15.20 15.04 40,950 1,500 0
10/05/2007
15.20
 111,880 14.55 15.20 14.79 110,370 1,000 0
09/05/2007
14.55
 98,700 14.55 14.55 14.55 89,430 0 0
08/05/2007
14.55
 116,200 13.99 14.63 14.55 100,870 30,000 0
07/05/2007
13.99
 74,290 13.34 13.99 13.99 71,990 30,670 0
04/05/2007
13.34
 95,120 12.77 13.34 13.34 89,140 30,110 0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/05/2007
12.77
 87,020 12.19 12.77 12.77 84,340 48,020 0
02/05/2007
12.19
 73,730 11.66 12.19 12.19 70,570 33,680 0
25/04/2007
11.66
 24,020 11.66 11.99 11.66 10,860 19,710 0
24/04/2007
11.66
 33,290 11.92 11.92 11.59 4,060 26,850 0
23/04/2007
11.92
 60,110 12.53 12.53 11.92 5,200 56,220 0
20/04/2007
12.53
 17,740 13.14 13.14 12.53 4,900 17,420 0
19/04/2007
13.14
 49,300 12.60 13.20 13.14 7,860 0 0
18/04/2007
12.60
 9,240 12.06 12.60 12.60 4,190 2,800 0
17/04/2007
12.06
 17,960 12.67 12.67 12.06 1,850 12,100 0
16/04/2007
12.67
 51,280 13.27 13.27 12.67 47,400 30,000 0
13/04/2007
13.27
 54,830 13.14 13.27 13.14 52,890 1,050 0
12/04/2007
13.14
 32,300 13.00 13.14 13.14 22,580 10,000 0
11/04/2007
13.00
 21,270 13.14 13.14 12.87 3,850 10,210 0
10/04/2007
13.14
 8,520 13.41 13.41 13.14 5,100 0 0
09/04/2007
13.41
 38,390 13.00 13.47 13.41 33,540 0 0
06/04/2007
13.00
 10,500 13.41 13.41 13.00 0 0 0
05/04/2007
13.41
 61,820 12.94 13.41 13.34 49,420 0 0
04/04/2007
12.94
 40,180 12.94 12.94 12.94 19,800 800 0
03/04/2007
12.94
 22,130 13.27 13.27 12.73 15,040 0 0
02/04/2007
13.27
 70,150 13.20 13.27 13.00 63,860 0 0
30/03/2007
13.20
 106,050 12.60 13.20 13.20 64,850 27,000 0
29/03/2007
12.60
 32,810 12.06 12.60 12.60 1,000 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |