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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |