CTCP Tập đoàn KIDO (kdc)

51.30
-0.20
(-0.39%)
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
(2026-08-12) 		-0.30 -0.58% 2,024,200 -1,430,231 0
51.30
52.40
51.30
2 tháng
(2026-07-13) 		1.70 3.41% 4,513,500 -1,568,806 0
48.70
52.40
51.30
3 tháng
(2026-06-15) 		0.70 1.38% 12,933,800 -3,642,330 0
48.70
52.40
51.30
6 tháng
(2026-03-16) 		0.70 1.38% 48,423,000 -8,819,045 -27.0
41.60
52.40
51.30
12 tháng
(2025-09-16) 		-0.75 -1.43% 84,008,900 -11,098,445 -144.3
41.60
53.23
51.30
24 tháng
(2024-09-23) 		1.41 2.81% 199,711,100 -18,067,611 -513.1
41.60
58.21
51.30
36 tháng
(2023-09-27) 		-4.92 -8.72% 396,495,700 -25,086,390 -920.0
41.60
60.03
51.30
60 tháng
(2021-10-07) 		6.55 14.56% 1,066,541,600 -22,648,460 -681.3
41.60
61.22
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
53.18
 699,800 53.37 53.37 52.79 600 7,000 -0.4
05/09/2024
53.28
 739,900 53.37 53.76 52.99 3,900 39,900 -2.0
04/09/2024
53.37
 690,700 53.28 53.47 53.08 0 12,400 -0.7
30/08/2024
53.47
 776,100 53.37 53.66 53.08 21,300 19,700 0.1
29/08/2024
53.37
 723,300 53.18 53.47 53.18 6,900 17,900 -0.6
28/08/2024
53.37
 737,700 53.57 53.57 53.08 600 30,200 -1.6
27/08/2024
53.37
 738,500 53.08 53.57 53.08 0 23,300 -1.3
26/08/2024
53.37
 815,300 53.57 53.76 53.28 0 24,400 -1.4
23/08/2024
53.57
 1,034,200 53.76 54.05 53.28 600 20,400 -1.1
22/08/2024
53.66
 1,007,100 53.95 53.95 53.37 11,600 36,100 -1.4
21/08/2024
53.66
 874,200 53.28 54.44 53.08 22,600 16,500 0.3
20/08/2024
53.57
 874,000 53.08 53.57 52.60 10,200 14,400 -0.2
19/08/2024
52.99
 754,300 52.70 53.47 52.70 6,700 166,200 -8.7
16/08/2024
53.47
 762,500 52.89 53.47 52.12 3,300 178,200 -9.5
15/08/2024
52.60
 842,500 53.28 53.28 52.31 17,200 189,000 -9.4
14/08/2024
53.28
 868,900 52.99 53.47 52.31 600 177,300 -9.6
13/08/2024
53.18
 822,500 53.28 53.28 52.41 300 168,700 -9.2
12/08/2024
53.37
 787,400 53.57 53.57 52.70 900 175,500 -9.6
09/08/2024
53.57
 795,100 52.99 53.57 52.22 0 173,100 -9.4
08/08/2024
53.08
 789,300 53.37 53.37 52.22 5,000 179,800 -9.5
07/08/2024
53.37
 814,900 54.24 54.24 53.18 400 173,400 -9.6
06/08/2024
54.44
 827,300 54.44 54.44 53.57 11,400 160,800 -8.3
05/08/2024
54.63
 754,400 55.50 55.59 54.44 8,100 147,800 -7.9
02/08/2024
55.69
 826,400 55.98 55.98 54.92 800 174,400 -9.9
01/08/2024
56.08
 742,300 56.27 56.27 55.40 1,800 30,000 -1.6
31/07/2024
56.27
 719,100 56.27 56.46 55.50 7,100 6,000 0.1
30/07/2024
56.27
 707,500 56.66 56.66 56.27 10,100 26,200 -0.9
29/07/2024
56.27
 765,000 56.56 56.94 55.98 10,100 26,200 -0.9
26/07/2024
55.98
 719,800 54.24 55.98 53.76 7,300 28,600 -1.2
25/07/2024
54.24
 628,300 54.34 54.34 53.95 300 1,000 -0.0
24/07/2024
54.34
 641,000 54.34 54.44 53.95 1,500 100 0.1
23/07/2024
54.44
 772,000 54.44 54.53 53.76 1,400 21,545 -1.1
22/07/2024
54.53
 735,600 54.53 54.53 54.15 13,800 2,900 0.6
19/07/2024
54.53
 720,400 54.44 54.63 54.34 1,500 600 0.1
18/07/2024
54.63
 725,500 54.53 54.63 54.05 1,500 300 0.1
17/07/2024
54.34
 758,400 54.63 54.72 54.15 10,500 3,600 0.4
16/07/2024
54.72
 783,200 54.63 54.72 54.24 1,800 12,200 -0.6
15/07/2024
54.72
 721,300 54.92 54.92 54.24 2,900 22,700 -1.1
12/07/2024
54.82
 719,700 54.72 54.92 53.95 1,500 52,300 -2.9
11/07/2024
54.82
 711,300 55.11 55.11 54.15 100 28,200 -1.6
10/07/2024
54.92
 797,000 55.21 55.30 54.44 9,300 44,200 -2.0
09/07/2024
55.11
 725,400 54.72 55.11 54.44 1,000 17,300 -0.9
08/07/2024
54.44
 778,500 55.30 55.30 54.44 1,200 31,700 -1.7
05/07/2024
55.01
 736,900 55.11 55.11 54.53 1,800 3,600 -0.1
04/07/2024
54.72
 822,900 55.50 55.50 54.72 1,800 12,700 -0.6
03/07/2024
55.11
 791,900 55.50 55.59 54.72 3,100 26,200 -1.3
02/07/2024
55.01
 801,800 53.95 55.01 53.18 14,800 25,600 -0.6
01/07/2024
53.57
 691,100 53.08 53.57 52.22 2,800 120,400 -6.4
28/06/2024
53.08
 500,500 53.95 53.95 52.41 1,300 104,000 -5.6
27/06/2024
53.08
 632,300 55.21 55.40 53.08 1,800 71,600 -3.9
26/06/2024
55.30
 714,200 55.88 55.88 54.82 0 96,100 -5.5
25/06/2024
55.88
 756,800 55.59 55.98 55.30 0 31,300 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |