CTCP Tập đoàn KIDO (kdc)

49.50
-0.50
(-1%)
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)
24/06/2024
55.98
 1,224,400 56.37 57.33 52.89 66,600 454,700 -22.1
21/06/2024
56.37
 1,057,000 56.56 57.62 55.79 83,000 196,900 -6.6
20/06/2024
56.37
 778,300 56.27 56.56 55.59 1,200 182,900 -10.5
19/06/2024
56.37
 841,000 57.72 57.72 56.17 300 87,700 -5.1
18/06/2024
57.52
 788,600 57.72 58.20 57.23 2,100 45,400 -2.6
17/06/2024
57.91
 884,100 58.78 58.78 57.43 500 62,700 -3.7
14/06/2024
58.78
 1,006,800 59.94 59.94 58.01 29,400 110,500 -4.9
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08)
13/06/2024
60.03
 977,900 62.06 62.06 59.65 38,300 98,200 -3.7
12/06/2024
58.22
 833,200 57.86 58.48 57.86 52,100 5,300 3.1
11/06/2024
57.86
 938,300 58.13 58.40 57.68 18,100 120,220 -6.6
10/06/2024
58.13
 1,076,300 58.66 58.93 57.86 36,798 218,666 -11.9
07/06/2024
58.48
 906,500 58.40 58.57 57.86 100 20,641 -1.3
06/06/2024
58.40
 915,200 58.75 58.75 58.04 13,100 30,602 -1.1
05/06/2024
58.75
 888,800 58.31 58.75 58.22 46,200 4,400 2.7
04/06/2024
58.22
 836,900 58.48 58.48 57.51 29,200 2,000 1.8
03/06/2024
58.13
 871,200 58.48 58.48 57.77 3,100 5,800 -0.2
31/05/2024
57.86
 830,700 58.31 58.31 57.86 0 21,200 -1.4
30/05/2024
58.13
 819,700 58.31 58.31 57.77 300 8,000 -0.5
29/05/2024
58.13
 878,200 58.31 58.48 57.51 7,200 30,700 -1.5
28/05/2024
58.13
 829,600 58.04 58.84 57.59 2,700 9,800 -0.5
27/05/2024
58.04
 835,300 57.95 58.13 57.59 17,200 15,100 0.1
24/05/2024
58.04
 773,200 58.31 58.31 57.33 2,800 43,800 -2.7
23/05/2024
58.22
 803,000 57.68 58.31 57.59 43,000 2,000 2.7
22/05/2024
57.77
 890,600 58.57 58.57 57.42 22,600 62,200 -2.6
21/05/2024
57.95
 907,700 58.31 58.31 57.24 24,800 74,500 -3.2
20/05/2024
58.04
 826,400 58.22 58.22 57.33 36,000 45,200 -0.6
17/05/2024
57.86
 853,000 57.68 57.86 57.33 39,300 10,600 1.9
16/05/2024
57.68
 844,400 57.42 58.04 57.24 16,900 6,800 0.7
15/05/2024
57.51
 881,600 57.42 57.51 56.97 17,700 27,000 -0.6
14/05/2024
57.42
 852,300 57.42 57.59 57.15 23,200 25,800 -0.2
13/05/2024
57.42
 836,800 57.68 57.68 57.24 11,200 19,500 -0.5
10/05/2024
57.42
 834,900 57.33 57.86 56.97 10,900 300 0.7
09/05/2024
57.15
 855,100 56.97 58.48 56.97 41,600 900 2.6
08/05/2024
56.79
 822,900 56.53 56.97 56.17 41,000 9,600 2.0
07/05/2024
56.53
 825,400 56.44 56.53 55.90 39,000 22,800 1.0
06/05/2024
56.26
 750,800 56.26 56.26 55.90 22,900 1,500 1.3
03/05/2024
56.08
 753,800 55.99 56.08 55.64 31,000 0 1.9
02/05/2024
55.72
 728,000 55.90 55.90 55.19 23,000 8,700 0.9
26/04/2024
55.55
 750,700 55.37 55.55 55.10 31,600 2,400 1.8
25/04/2024
55.37
 735,900 55.19 55.37 54.83 7,100 3,600 0.2
24/04/2024
55.19
 751,200 55.19 55.19 54.83 2,400 9,900 -0.5
23/04/2024
55.10
 728,500 55.37 55.37 54.57 3,900 7,400 -0.2
22/04/2024
55.37
 722,900 55.37 55.55 55.19 5,700 7,400 -0.1
19/04/2024
55.37
 749,900 55.55 55.55 54.83 3,600 16,700 -0.8
17/04/2024
55.55
 766,100 55.46 55.72 54.75 300 26,300 -1.6
16/04/2024
55.72
 729,200 55.64 55.72 54.75 9,400 30,000 -1.3
15/04/2024
55.72
 787,200 55.99 56.08 55.37 0 27,100 -1.7
12/04/2024
55.99
 708,400 55.99 56.08 55.37 1,800 8,700 -0.4
11/04/2024
55.99
 756,600 55.90 55.99 55.28 29,700 33,400 -0.2
10/04/2024
55.99
 766,100 55.81 56.08 55.19 49,900 35,800 0.9
09/04/2024
55.81
 730,900 55.46 55.81 55.19 39,800 2,000 2.4
08/04/2024
55.64
 770,100 54.92 55.99 54.75 39,000 5,600 2.1
05/04/2024
54.75
 755,900 54.83 55.01 54.48 8,100 11,100 -0.2
04/04/2024
55.10
 750,100 54.57 55.19 54.57 7,200 1,800 0.3
03/04/2024
55.19
 812,200 55.55 55.55 54.39 1,200 69,400 -4.2
02/04/2024
55.46
 727,700 55.37 55.46 54.66 100 52,800 -3.3
01/04/2024
55.55
 820,600 55.55 55.55 54.57 11,500 77,600 -4.1
29/03/2024
55.64
 728,800 55.81 55.81 54.48 5,300 82,000 -4.7
28/03/2024
55.72
 689,200 55.72 55.99 55.10 4,800 45,200 -2.5
27/03/2024
55.72
 756,400 55.81 55.81 55.01 0 47,900 -3.0
26/03/2024
55.72
 755,400 55.90 55.90 55.28 3,600 40,800 -2.3
25/03/2024
55.81
 800,300 56.08 56.26 52.16 12,000 73,100 -3.8
22/03/2024
56.08
 792,500 56.35 56.35 55.55 12,900 82,700 -4.4
21/03/2024
56.26
 724,000 56.44 56.44 55.90 5,100 31,900 -1.7
20/03/2024
56.26
 750,900 56.53 56.53 55.81 5,700 29,700 -1.5
19/03/2024
56.26
 845,700 55.99 56.53 55.81 115,800 9,100 6.8
18/03/2024
56.26
 734,100 56.35 56.35 54.39 9,000 56,100 -2.9
15/03/2024
56.53
 1,150,500 56.08 56.53 55.37 171,500 77,800 6.0
14/03/2024
56.26
 805,100 56.53 56.53 55.37 4,500 113,500 -6.8
13/03/2024
56.35
 712,700 56.53 56.79 55.46 15,400 105,500 -5.7
12/03/2024
56.53
 738,300 56.53 56.53 56.08 1,800 6,800 -0.3
11/03/2024
56.53
 802,300 56.26 56.79 56.17 2,100 8,800 -0.4
08/03/2024
56.53
 919,500 56.53 60.44 56.44 65,800 128,924 -4.0
07/03/2024
56.53
 797,500 56.44 56.53 55.90 56,700 10,100 3.0
06/03/2024
56.53
 460,700 56.44 56.53 56.26 4,800 0 0.3
05/03/2024
56.53
 789,100 56.44 56.53 55.99 22,500 45,900 -1.5
04/03/2024
56.53
 760,600 56.35 56.53 56.26 26,800 8,738 1.1
01/03/2024
56.44
 684,900 56.44 56.44 55.90 10,900 8,400 0.2
29/02/2024
56.26
 736,400 56.35 56.35 55.90 18,500 56,101 -2.4
28/02/2024
56.44
 638,900 56.44 56.53 56.26 8,200 2,200 0.4
27/02/2024
56.44
 737,300 56.44 56.44 55.72 36,900 23,115 0.9
26/02/2024
56.26
 720,400 56.17 56.79 55.99 3,200 8,701 -0.3
23/02/2024
56.35
 833,000 56.53 56.88 56.08 20,800 100 1.3
22/02/2024
56.08
 817,700 56.17 56.97 55.81 25,800 13,200 0.8
21/02/2024
55.99
 841,400 56.17 56.17 55.81 18,700 3,000 1.0
20/02/2024
55.99
 775,800 56.17 56.26 55.72 33,900 17,300 1.0
19/02/2024
55.99
 806,200 55.46 55.99 55.28 64,709 1,700 3.9
16/02/2024
55.46
 729,500 55.37 55.55 55.10 36,100 0 2.2
15/02/2024
55.37
 858,200 55.37 55.37 54.83 100 1,200 -0.1
07/02/2024
55.19
 735,000 54.83 55.19 54.75 6,300 1,000 0.3
06/02/2024
55.10
 729,300 54.92 55.10 54.75 600 5,133 -0.3
05/02/2024
54.92
 752,000 54.66 55.01 54.39 20,600 1,200 1.2
02/02/2024
54.66
 751,300 54.92 54.92 54.21 0 11,200 -0.7
01/02/2024
54.75
 758,000 54.83 54.83 54.39 14,500 11,600 0.2
31/01/2024
54.48
 780,700 54.48 54.75 54.30 300 3,100 -0.2
30/01/2024
54.83
 763,500 55.10 55.10 54.75 1,500 3,400 -0.1
29/01/2024
55.01
 743,500 55.28 55.28 54.66 0 29,000 -1.8
26/01/2024
55.19
 722,800 55.10 55.19 54.83 3,900 0 0.2
25/01/2024
55.01
 712,400 55.10 55.19 54.83 0 0 0
24/01/2024
55.19
 728,400 55.19 55.37 54.83 0 5,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |