CTCP Tập đoàn KIDO (kdc)

43.80
2.20
(5.29%)
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
(2026-03-30) 		-7.40 -15.10% 7,746,400 -363,510 -3.3
41.60
49.20
43.80
2 tháng
(2026-03-02) 		-9.30 -18.27% 12,473,900 -947,810 -32.2
41.60
51.30
43.80
3 tháng
(2026-01-29) 		-8.40 -16.80% 17,530,400 -856,510 -27.5
41.60
52.80
43.80
6 tháng
(2025-10-31) 		-8.79 -17.45% 33,216,200 -853,510 -27.5
41.60
53.23
43.80
12 tháng
(2025-05-05) 		-13.58 -24.61% 88,125,700 -4,141,192 -206.4
41.60
57.62
43.80
24 tháng
(2024-05-09) 		-15.55 -27.21% 237,718,300 -14,924,052 -785.6
41.60
60.03
43.80
36 tháng
(2023-05-15) 		-15.26 -26.83% 451,109,200 -19,032,555 -1,040.9
41.60
60.03
43.80
60 tháng
(2021-05-25) 		-2.29 -5.21% 1,202,517,100 -30,082,535 -1,570.3
41.60
61.22
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
55.45
 806,800 55.37 55.45 55.19 900 100 0.1
27/11/2023
55.37
 778,300 55.19 55.45 54.93 2,100 100 0.1
24/11/2023
55.19
 719,600 55.54 55.72 55.19 1,200 4,700 -0.2
23/11/2023
55.54
 778,600 55.28 55.63 55.02 0 5,600 -0.4
22/11/2023
55.28
 826,000 55.19 55.54 54.75 0 33,100 -2.1
21/11/2023
55.19
 704,900 55.63 55.80 55.10 0 11,900 -0.8
20/11/2023
55.63
 735,700 55.54 55.63 55.19 0 2,300 -0.1
17/11/2023
55.54
 778,900 55.28 55.63 55.02 2,400 28,200 -1.6
16/11/2023
55.28
 783,700 55.19 55.45 55.02 0 0 0
15/11/2023
55.19
 839,200 55.45 55.63 54.84 1,500 61,900 -3.8
14/11/2023
55.45
 737,700 55.45 55.54 55.02 1,500 5,600 -0.3
13/11/2023
55.45
 795,000 55.19 55.98 54.66 0 4,600 -0.3
10/11/2023
55.19
 896,000 55.19 56.33 54.93 220,800 90,000 8.3
09/11/2023
55.19
 872,100 55.37 55.89 55.19 7,300 11,300 -0.3
08/11/2023
55.37
 970,900 55.28 55.63 55.19 0 1,200 -0.1
07/11/2023
55.28
 899,000 55.19 55.54 54.93 300 2,300 -0.1
06/11/2023
55.19
 938,700 55.19 56.07 55.19 34,500 10,400 1.5
03/11/2023
55.19
 949,200 55.63 55.98 55.19 35,200 16,100 1.2
02/11/2023
55.63
 1,055,500 55.63 56.42 55.45 67,000 46,800 1.3
01/11/2023
55.63
 750,000 55.63 56.07 55.45 86,400 28,700 3.7
31/10/2023
55.63
 749,900 55.98 56.24 55.45 62,300 63,800 -0.1
30/10/2023
55.98
 696,400 55.45 56.15 55.72 34,700 400 2.2
27/10/2023
55.45
 665,000 55.63 56.07 55.19 26,000 33,200 -0.5
26/10/2023
55.63
 644,700 55.63 55.89 54.66 11,700 800 0.7
25/10/2023
55.63
 736,600 56.07 56.86 55.45 25,300 19,900 0.3
24/10/2023
56.07
 748,000 56.50 56.86 55.80 1,800 20,200 -1.2
23/10/2023
56.50
 799,800 56.50 56.86 52.65 34,400 44,700 -0.7
20/10/2023
56.50
 688,100 55.63 56.86 55.54 11,200 4,600 0.4
19/10/2023
55.63
 787,000 55.19 56.50 55.19 38,700 2,100 2.3
18/10/2023
55.19
 1,016,300 55.19 55.37 54.84 9,900 300 0.6
17/10/2023
55.19
 1,018,200 55.54 55.98 55.19 20,400 23,000 -0.2
16/10/2023
55.54
 1,170,000 55.54 55.72 55.28 14,000 11,800 0.1
13/10/2023
55.54
 886,700 55.63 56.50 55.54 74,400 84,500 -0.6
12/10/2023
55.63
 883,200 55.63 55.89 55.45 19,400 25,100 -0.4
11/10/2023
55.63
 1,063,200 55.63 55.89 55.54 20,200 20,100 0.0
10/10/2023
55.63
 928,500 55.98 56.07 55.63 3,700 22,800 -1.2
09/10/2023
55.98
 1,061,400 55.63 56.50 55.37 600 76,500 -4.8
06/10/2023
55.63
 800,500 55.98 56.15 55.37 1,500 56,900 -3.5
05/10/2023
55.98
 687,300 56.07 56.15 55.45 3,200 20,000 -1.1
04/10/2023
56.07
 596,900 56.15 56.15 55.98 42,500 71,500 -1.9
03/10/2023
56.15
 782,500 56.24 56.24 55.98 9,300 11,300 -0.1
02/10/2023
56.24
 737,600 56.24 56.50 55.89 0 18,900 -1.2
29/09/2023
56.24
 594,300 56.42 56.50 55.98 300 46,700 -3.0
28/09/2023
56.42
 812,700 56.42 56.42 54.58 6,300 49,600 -2.8
27/09/2023
56.42
 839,600 56.42 56.42 55.28 1,200 110,800 -7.0
26/09/2023
56.42
 788,200 56.42 56.50 55.63 16,500 84,400 -4.3
25/09/2023
56.42
 849,100 56.50 56.86 55.89 2,000 35,800 -2.2
22/09/2023
56.50
 642,100 56.68 56.86 55.89 23,500 14,600 0.6
21/09/2023
56.68
 901,400 56.77 56.94 56.50 400 19,400 -1.2
20/09/2023
56.77
 882,100 56.77 56.94 56.50 11,200 27,500 -1.1
19/09/2023
56.77
 1,134,400 56.86 56.94 56.33 15,500 15,400 0.0
18/09/2023
56.86
 844,400 56.86 57.21 56.59 0 0 0
15/09/2023
56.86
 1,310,900 56.86 56.94 56.15 474,500 218,200 16.6
14/09/2023
56.86
 825,000 56.94 57.38 56.42 0 25,100 -1.6
13/09/2023
56.94
 1,107,700 57.38 57.38 56.50 3,200 137,300 -8.7
12/09/2023
57.38
 1,032,000 57.56 57.64 56.77 64,000 95,700 -2.1
11/09/2023
57.56
 1,044,400 56.94 58.26 56.94 60,000 20,600 2.6
08/09/2023
56.94
 888,200 56.86 57.21 56.50 0 13,600 -0.9
07/09/2023
56.86
 986,600 56.94 57.12 56.33 10,200 106,700 -6.2
06/09/2023
56.94
 987,400 56.94 57.73 56.59 300 123,700 -8.0
05/09/2023
56.94
 1,035,500 58.61 58.87 56.94 3,600 93,200 -5.9
31/08/2023
58.61
 1,227,500 56.68 58.61 56.42 323,600 164,500 10.7
30/08/2023
56.68
 980,600 56.68 57.64 56.42 0 50,300 -3.3
29/08/2023
56.68
 1,108,200 56.59 58.61 56.07 5,900 90,600 -5.5
28/08/2023
56.59
 1,239,400 55.80 56.77 55.63 207,900 16,700 12.3
25/08/2023
55.80
 1,055,400 55.63 55.98 55.10 0 39,700 -2.5
24/08/2023
55.63
 1,014,000 55.45 56.24 55.19 31,800 12,400 1.2
23/08/2023
55.45
 1,119,600 55.19 55.98 55.02 112,200 108,100 0.3
22/08/2023
55.19
 1,058,200 54.93 56.94 54.31 2,900 47,400 -2.8
21/08/2023
54.93
 1,057,800 54.93 55.19 52.74 1,300 147,200 -8.9
18/08/2023
54.93
 962,100 55.19 55.54 52.12 14,400 235,000 -13.5
17/08/2023
55.19
 808,500 55.63 55.80 54.58 1,000 255,400 -15.9
16/08/2023
55.63
 831,500 55.45 55.63 54.40 19,600 220,100 -12.5
15/08/2023
55.45
 991,700 56.24 56.68 55.45 0 135,900 -8.6
14/08/2023
56.24
 1,243,400 56.50 57.12 55.45 0 278,100 -17.7
11/08/2023
56.50
 965,300 57.03 57.21 56.15 0 37,000 -2.4
10/08/2023
57.03
 993,500 57.38 57.64 56.42 0 37,400 -2.4
09/08/2023
57.38
 1,090,500 57.21 57.38 56.15 54,800 0 3.6
08/08/2023
57.21
 984,500 56.94 57.47 56.68 68,700 14,000 3.6
07/08/2023
56.94
 1,073,400 56.42 56.94 56.33 13,000 0 0.8
04/08/2023
56.42
 858,200 56.42 56.50 55.80 0 17,800 -1.1
03/08/2023
56.42
 893,000 56.68 56.77 56.15 0 18,100 -1.2
02/08/2023
56.68
 936,500 56.68 56.86 56.07 0 8,400 -0.5
01/08/2023
56.68
 1,107,500 56.94 57.21 56.07 33,900 28,300 0.4
31/07/2023
56.94
 913,000 56.07 57.03 55.89 35,200 14,400 1.3
28/07/2023
56.07
 869,900 56.07 56.07 55.45 11,400 10,200 0.1
27/07/2023
56.07
 1,134,700 56.07 56.07 55.45 300 4,900 -0.3
26/07/2023
56.07
 1,052,500 56.24 56.24 55.45 23,000 10,500 0.8
25/07/2023
56.24
 940,200 56.50 56.94 55.54 9,600 12,100 -0.2
24/07/2023
56.50
 1,134,400 56.50 57.29 55.63 100 43,100 -2.8
21/07/2023
56.50
 920,600 56.07 56.77 56.07 0 10,000 -0.6
20/07/2023
56.07
 1,185,900 55.28 56.07 55.63 5,600 1,600 0.3
19/07/2023
55.28
 1,135,500 54.75 55.54 54.58 110,500 0 6.9
18/07/2023
54.75
 1,050,200 54.75 54.84 54.40 21,100 0 1.3
17/07/2023
54.75
 936,700 54.58 54.84 54.31 26,300 9,100 1.1
14/07/2023
54.58
 1,070,000 54.93 55.02 54.23 35,000 0 2.2
13/07/2023
54.93
 976,900 54.23 54.93 54.23 2,400 1,000 0.1
12/07/2023
54.23
 1,138,900 54.84 54.84 54.05 6,000 13,900 -0.5
11/07/2023
54.84
 1,133,400 54.84 54.84 54.40 4,200 16,800 -0.8
10/07/2023
54.84
 1,093,900 54.84 54.93 54.31 0 20,200 -1.3

Chính sách bảo mật | Điều khoản sử dụng |