CTCP Tập đoàn KIDO (kdc)

52.10
0.10
(0.19%)
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
(2025-11-04) 		-1.70 -3.18% 5,160,200 -53,900 -2.8
51.30
53.50
52
2 tháng
(2025-10-06) 		-1 -1.89% 9,749,500 30,900 1.6
51.10
54.50
52
3 tháng
(2025-09-05) 		-2.70 -4.95% 21,098,800 -2,449,300 -126.7
50.50
54.60
52
6 tháng
(2025-06-09) 		-1.20 -2.26% 49,779,600 -3,230,321 -174.3
50.50
59
52
12 tháng
(2024-12-09) 		1.80 3.60% 99,692,900 -5,505,836 -299.0
50
59.60
52
24 tháng
(2023-12-15) 		-3.82 -6.86% 283,025,700 -15,009,445 -815.3
49.71
61.47
52
36 tháng
(2022-12-20) 		-3.82 -6.86% 532,206,700 -24,316,869 -1,383.2
47.45
61.47
52
60 tháng
(2020-12-30) 		22.53 76.95% 1,285,584,270 -32,777,365 -1,715.2
29.27
62.68
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
55.53
 1,138,900 56.15 56.15 55.35 6,000 13,900 -0.5
11/07/2023
56.15
 1,133,400 56.15 56.15 55.71 4,200 16,800 -0.8
10/07/2023
56.15
 1,093,900 56.15 56.24 55.62 0 20,200 -1.3
07/07/2023
56.15
 865,600 56.06 56.51 55.62 2,400 20,800 -1.1
06/07/2023
56.06
 801,500 55.97 56.33 55.62 600 28,000 -1.7
05/07/2023
55.97
 751,200 55.97 56.33 55.62 0 2,300 -0.1
04/07/2023
55.97
 772,400 56.15 56.15 55.62 0 9,600 -0.6
03/07/2023
56.15
 855,400 56.15 56.15 55.53 0 2,800 -0.2
30/06/2023
56.15
 769,300 56.24 56.42 55.53 5,500 15,800 -0.6
29/06/2023
56.24
 763,200 56.15 56.42 55.62 0 35,800 -2.2
28/06/2023
56.15
 807,800 56.60 56.60 56.06 6,000 600 0.3
27/06/2023
56.60
 778,200 56.24 56.60 56.06 6,000 0 0.4
26/06/2023
56.24
 791,500 56.42 56.96 55.88 6,900 14,600 -0.5
23/06/2023
56.42
 784,800 57.23 57.23 56.33 3,600 32,900 -1.8
22/06/2023
57.23
 841,900 57.32 57.41 56.06 1,800 37,000 -2.2
21/06/2023
57.32
 1,059,400 57.50 57.77 56.15 76,100 113,600 -2.4
20/06/2023
57.50
 961,200 57.77 57.77 56.60 500 41,400 -2.6
19/06/2023
57.77
 996,600 57.86 57.95 57.23 0 0 0
16/06/2023
57.86
 1,078,200 57.95 58.04 56.69 6,500 68,800 -4.0
15/06/2023
57.95
 1,030,200 58.04 58.04 57.14 6,200 31,400 -1.6
14/06/2023
58.04
 951,900 58.22 58.49 57.59 9,700 30,100 -1.3
13/06/2023
58.22
 948,400 58.22 58.31 57.86 18,400 300 1.2
12/06/2023
58.22
 1,003,500 58.13 58.40 57.77 20,000 12,000 0.5
09/06/2023
58.13
 796,600 58.13 58.22 57.50 39,600 3,600 2.3
08/06/2023
58.13
 958,600 58.13 58.22 57.68 29,500 15,900 0.9
07/06/2023
58.13
 1,102,900 58.13 58.22 57.59 2,100 10,400 -0.5
06/06/2023
58.13
 1,255,000 57.86 58.31 57.59 15,400 4,800 0.7
05/06/2023
57.86
 1,445,200 57.50 58.67 57.23 28,900 6,300 1.5
02/06/2023
57.50
 1,129,500 57.41 57.50 56.96 1,500 14,700 -0.8
01/06/2023
57.41
 1,083,000 57.41 57.50 56.87 4,900 22,300 -1.1
31/05/2023
57.41
 1,085,800 57.32 57.68 57.23 0 2,300 -0.1
30/05/2023
57.32
 1,050,800 57.41 57.41 56.69 800 47,300 -3.0
29/05/2023
57.41
 1,069,900 57.50 57.59 56.96 200 3,600 -0.2
26/05/2023
57.50
 889,700 57.50 57.50 56.69 1,000 35,300 -2.2
25/05/2023
57.50
 867,900 57.59 57.77 56.78 0 17,000 -1.1
24/05/2023
57.59
 860,800 57.05 58.04 56.87 0 38,400 -2.5
23/05/2023
57.05
 846,100 57.68 58.13 56.69 0 57,100 -3.6
22/05/2023
57.68
 832,000 57.59 58.31 57.23 0 43,900 -2.8
19/05/2023
57.59
 796,000 57.95 58.31 57.59 0 25,700 -1.7
18/05/2023
57.95
 862,900 58.13 58.22 57.86 0 11,300 -0.7
17/05/2023
58.13
 958,500 58.22 58.49 57.68 0 22,200 -1.4
16/05/2023
58.22
 1,077,000 58.22 58.49 57.68 300 45,900 -2.9
15/05/2023
58.22
 865,800 58.04 58.58 57.86 0 700 -0.0
12/05/2023
58.04
 843,600 58.13 58.22 57.68 500 12,700 -0.8
11/05/2023
58.13
 902,300 57.95 58.13 57.41 1,000 13,700 -0.8
10/05/2023
57.95
 1,049,000 58.13 58.22 57.50 0 10,700 -0.7
09/05/2023
58.13
 851,700 57.95 58.40 57.14 0 36,900 -2.4
08/05/2023
57.95
 861,800 57.86 58.49 57.32 14,500 9,000 0.4
05/05/2023
57.86
 880,500 57.23 58.40 57.05 1,400 21,200 -1.3
04/05/2023
57.23
 858,800 57.14 58.49 56.06 10,400 62,600 -3.3
28/04/2023
57.14
 939,500 56.96 57.41 56.96 30,000 15,900 0.9
27/04/2023
56.96
 1,111,500 56.96 57.68 56.42 2,200 52,200 -3.2
26/04/2023
56.96
 991,100 56.51 56.96 55.79 47,300 61,400 -0.9
25/04/2023
56.51
 876,000 56.51 57.14 55.97 9,700 31,526 -1.4
24/04/2023
56.51
 839,500 56.51 57.41 55.88 0 40,837 -2.6
21/04/2023
56.51
 928,600 55.88 57.32 55.17 0 59,946 -3.8
20/04/2023
55.88
 1,096,400 55.71 57.59 55.71 100 9,800 -0.6
19/04/2023
55.71
 1,011,600 55.71 55.97 55.53 8,500 17,393 -0.6
18/04/2023
55.71
 1,038,000 55.71 55.88 55.26 6,200 24,163 -1.1
17/04/2023
55.71
 811,300 55.62 56.15 55.53 200 847 -0.0
14/04/2023
55.62
 915,700 55.17 55.88 54.90 49,300 2,300 2.9
13/04/2023
55.17
 856,700 54.99 55.44 54.81 5,100 1,700 0.2
12/04/2023
54.99
 890,800 54.99 55.17 54.63 1,900 23,058 -1.3
11/04/2023
54.99
 918,700 54.90 55.35 54.45 7,400 18,303 -0.7
10/04/2023
54.90
 1,128,800 54.00 55.17 54.45 800 1,100 -0.0
07/04/2023
54.00
 1,020,100 54.27 56.06 54.00 500 17,421 -1.0
06/04/2023
54.27
 931,000 54.18 54.72 53.91 10,000 18,623 -0.5
05/04/2023
54.18
 1,080,200 54.63 54.81 53.82 9,620 323,800 -19.0
04/04/2023
54.63
 1,078,200 54.63 54.63 54.09 49,650 22,177 1.7
03/04/2023
54.63
 1,157,100 54.63 54.72 54.09 29,100 14,000 0.9
31/03/2023
54.63
 1,111,000 54.36 54.81 54.36 29,300 6,900 1.4
30/03/2023
54.36
 1,192,700 54.63 54.63 53.82 42,600 21,103 1.3
29/03/2023
54.63
 1,359,400 54.36 55.08 54.09 58,100 0 3.5
28/03/2023
54.36
 1,575,000 53.73 54.45 53.64 155,300 510 9.4
27/03/2023
53.73
 1,493,000 53.28 53.82 53.01 74,300 13,400 3.6
24/03/2023
53.28
 1,385,600 52.83 54.00 52.74 37,000 4,500 1.9
23/03/2023
52.83
 2,314,000 49.96 52.83 48.26 514,600 49,200 26.6
22/03/2023
49.96
 4,201,600 49.25 49.96 48.44 2,872,800 2,672,300 11.1
21/03/2023
49.25
 2,113,700 48.35 50.05 47.54 581,900 563,200 -6.7
20/03/2023
48.35
 1,751,500 47.45 49.96 47.36 815,500 880,700 -3.5
17/03/2023
47.45
 3,139,700 49.43 50.14 47.45 1,300,000 1,359,000 -3.1
16/03/2023
49.43
 805,300 50.32 50.50 49.34 100 210,000 -11.6
15/03/2023
50.32
 1,124,500 50.14 51.04 49.61 5,800 183,100 -9.9
14/03/2023
50.14
 2,377,700 49.25 50.50 49.25 853,464 511,433 19.1
13/03/2023
49.25
 2,041,100 48.35 49.52 47.99 821,664 380,000 24.2
10/03/2023
48.35
 1,002,300 48.35 48.35 47.63 3,036 140,009 -7.4
09/03/2023
48.35
 974,800 48.53 48.62 47.99 0 140,000 -7.5
08/03/2023
48.53
 1,503,000 49.07 49.07 47.99 3,600 220,100 -11.7
07/03/2023
49.07
 1,495,500 49.34 49.43 48.44 9,000 222,100 -11.7
06/03/2023
49.34
 1,493,800 49.61 50.05 48.62 0 209,100 -11.5
03/03/2023
49.61
 1,272,800 50.14 50.59 49.07 3,600 260,078 -14.2
02/03/2023
50.14
 1,434,600 50.23 50.68 49.43 300 294,300 -16.4
01/03/2023
50.23
 1,202,000 49.70 50.59 49.07 35,100 279,600 -13.7
28/02/2023
49.70
 1,240,000 49.34 50.95 49.25 30,100 288,800 -14.3
27/02/2023
49.34
 827,000 50.05 50.23 47.81 610 161,000 -8.8
24/02/2023
50.05
 787,600 51.04 51.04 49.43 22,810 142,400 -6.7
23/02/2023
51.04
 863,300 51.58 51.76 50.05 534 147,500 -8.4
22/02/2023
51.58
 1,168,700 52.21 52.30 50.50 20,505 305,400 -16.4
21/02/2023
52.21
 1,387,900 52.74 53.82 51.85 35,600 337,000 -17.5
20/02/2023
52.74
 1,003,700 52.74 52.92 51.94 1,400 285,312 -16.7

Chính sách bảo mật | Điều khoản sử dụng |