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)
07/07/2023
54.84
 865,600 54.75 55.19 54.31 2,400 20,800 -1.1
06/07/2023
54.75
 801,500 54.66 55.02 54.31 600 28,000 -1.7
05/07/2023
54.66
 751,200 54.66 55.02 54.31 0 2,300 -0.1
04/07/2023
54.66
 772,400 54.84 54.84 54.31 0 9,600 -0.6
03/07/2023
54.84
 855,400 54.84 54.84 54.23 0 2,800 -0.2
30/06/2023
54.84
 769,300 54.93 55.10 54.23 5,500 15,800 -0.6
29/06/2023
54.93
 763,200 54.84 55.10 54.31 0 35,800 -2.2
28/06/2023
54.84
 807,800 55.28 55.28 54.75 6,000 600 0.3
27/06/2023
55.28
 778,200 54.93 55.28 54.75 6,000 0 0.4
26/06/2023
54.93
 791,500 55.10 55.63 54.58 6,900 14,600 -0.5
23/06/2023
55.10
 784,800 55.89 55.89 55.02 3,600 32,900 -1.8
22/06/2023
55.89
 841,900 55.98 56.07 54.75 1,800 37,000 -2.2
21/06/2023
55.98
 1,059,400 56.15 56.42 54.84 76,100 113,600 -2.4
20/06/2023
56.15
 961,200 56.42 56.42 55.28 500 41,400 -2.6
19/06/2023
56.42
 996,600 56.50 56.59 55.89 0 0 0
16/06/2023
56.50
 1,078,200 56.59 56.68 55.37 6,500 68,800 -4.0
15/06/2023
56.59
 1,030,200 56.68 56.68 55.80 6,200 31,400 -1.6
14/06/2023
56.68
 951,900 56.86 57.12 56.24 9,700 30,100 -1.3
13/06/2023
56.86
 948,400 56.86 56.94 56.50 18,400 300 1.2
12/06/2023
56.86
 1,003,500 56.77 57.03 56.42 20,000 12,000 0.5
09/06/2023
56.77
 796,600 56.77 56.86 56.15 39,600 3,600 2.3
08/06/2023
56.77
 958,600 56.77 56.86 56.33 29,500 15,900 0.9
07/06/2023
56.77
 1,102,900 56.77 56.86 56.24 2,100 10,400 -0.5
06/06/2023
56.77
 1,255,000 56.50 56.94 56.24 15,400 4,800 0.7
05/06/2023
56.50
 1,445,200 56.15 57.29 55.89 28,900 6,300 1.5
02/06/2023
56.15
 1,129,500 56.07 56.15 55.63 1,500 14,700 -0.8
01/06/2023
56.07
 1,083,000 56.07 56.15 55.54 4,900 22,300 -1.1
31/05/2023
56.07
 1,085,800 55.98 56.33 55.89 0 2,300 -0.1
30/05/2023
55.98
 1,050,800 56.07 56.07 55.37 800 47,300 -3.0
29/05/2023
56.07
 1,069,900 56.15 56.24 55.63 200 3,600 -0.2
26/05/2023
56.15
 889,700 56.15 56.15 55.37 1,000 35,300 -2.2
25/05/2023
56.15
 867,900 56.24 56.42 55.45 0 17,000 -1.1
24/05/2023
56.24
 860,800 55.72 56.68 55.54 0 38,400 -2.5
23/05/2023
55.72
 846,100 56.33 56.77 55.37 0 57,100 -3.6
22/05/2023
56.33
 832,000 56.24 56.94 55.89 0 43,900 -2.8
19/05/2023
56.24
 796,000 56.59 56.94 56.24 0 25,700 -1.7
18/05/2023
56.59
 862,900 56.77 56.86 56.50 0 11,300 -0.7
17/05/2023
56.77
 958,500 56.86 57.12 56.33 0 22,200 -1.4
16/05/2023
56.86
 1,077,000 56.86 57.12 56.33 300 45,900 -2.9
15/05/2023
56.86
 865,800 56.68 57.21 56.50 0 700 -0.0
12/05/2023
56.68
 843,600 56.77 56.86 56.33 500 12,700 -0.8
11/05/2023
56.77
 902,300 56.59 56.77 56.07 1,000 13,700 -0.8
10/05/2023
56.59
 1,049,000 56.77 56.86 56.15 0 10,700 -0.7
09/05/2023
56.77
 851,700 56.59 57.03 55.80 0 36,900 -2.4
08/05/2023
56.59
 861,800 56.50 57.12 55.98 14,500 9,000 0.4
05/05/2023
56.50
 880,500 55.89 57.03 55.72 1,400 21,200 -1.3
04/05/2023
55.89
 858,800 55.80 57.12 54.75 10,400 62,600 -3.3
28/04/2023
55.80
 939,500 55.63 56.07 55.63 30,000 15,900 0.9
27/04/2023
55.63
 1,111,500 55.63 56.33 55.10 2,200 52,200 -3.2
26/04/2023
55.63
 991,100 55.19 55.63 54.49 47,300 61,400 -0.9
25/04/2023
55.19
 876,000 55.19 55.80 54.66 9,700 31,526 -1.4
24/04/2023
55.19
 839,500 55.19 56.07 54.58 0 40,837 -2.6
21/04/2023
55.19
 928,600 54.58 55.98 53.88 0 59,946 -3.8
20/04/2023
54.58
 1,096,400 54.40 56.24 54.40 100 9,800 -0.6
19/04/2023
54.40
 1,011,600 54.40 54.66 54.23 8,500 17,393 -0.6
18/04/2023
54.40
 1,038,000 54.40 54.58 53.96 6,200 24,163 -1.1
17/04/2023
54.40
 811,300 54.31 54.84 54.23 200 847 -0.0
14/04/2023
54.31
 915,700 53.88 54.58 53.61 49,300 2,300 2.9
13/04/2023
53.88
 856,700 53.70 54.14 53.53 5,100 1,700 0.2
12/04/2023
53.70
 890,800 53.70 53.88 53.35 1,900 23,058 -1.3
11/04/2023
53.70
 918,700 53.61 54.05 53.18 7,400 18,303 -0.7
10/04/2023
53.61
 1,128,800 52.74 53.88 53.18 800 1,100 -0.0
07/04/2023
52.74
 1,020,100 53.00 54.75 52.74 500 17,421 -1.0
06/04/2023
53.00
 931,000 52.91 53.44 52.65 10,000 18,623 -0.5
05/04/2023
52.91
 1,080,200 53.35 53.53 52.56 9,620 323,800 -19.0
04/04/2023
53.35
 1,078,200 53.35 53.35 52.83 49,650 22,177 1.7
03/04/2023
53.35
 1,157,100 53.35 53.44 52.83 29,100 14,000 0.9
31/03/2023
53.35
 1,111,000 53.09 53.53 53.09 29,300 6,900 1.4
30/03/2023
53.09
 1,192,700 53.35 53.35 52.56 42,600 21,103 1.3
29/03/2023
53.35
 1,359,400 53.09 53.79 52.83 58,100 0 3.5
28/03/2023
53.09
 1,575,000 52.47 53.18 52.39 155,300 510 9.4
27/03/2023
52.47
 1,493,000 52.04 52.56 51.77 74,300 13,400 3.6
24/03/2023
52.04
 1,385,600 51.60 52.74 51.51 37,000 4,500 1.9
23/03/2023
51.60
 2,314,000 48.80 51.60 47.13 514,600 49,200 26.6
22/03/2023
48.80
 4,201,600 48.09 48.80 47.31 2,872,800 2,672,300 11.1
21/03/2023
48.09
 2,113,700 47.22 48.88 46.43 581,900 563,200 -6.7
20/03/2023
47.22
 1,751,500 46.34 48.80 46.25 815,500 880,700 -3.5
17/03/2023
46.34
 3,139,700 48.27 48.97 46.34 1,300,000 1,359,000 -3.1
16/03/2023
48.27
 805,300 49.15 49.32 48.18 100 210,000 -11.6
15/03/2023
49.15
 1,124,500 48.97 49.85 48.45 5,800 183,100 -9.9
14/03/2023
48.97
 2,377,700 48.09 49.32 48.09 853,464 511,433 19.1
13/03/2023
48.09
 2,041,100 47.22 48.36 46.87 821,664 380,000 24.2
10/03/2023
47.22
 1,002,300 47.22 47.22 46.52 3,036 140,009 -7.4
09/03/2023
47.22
 974,800 47.39 47.48 46.87 0 140,000 -7.5
08/03/2023
47.39
 1,503,000 47.92 47.92 46.87 3,600 220,100 -11.7
07/03/2023
47.92
 1,495,500 48.18 48.27 47.31 9,000 222,100 -11.7
06/03/2023
48.18
 1,493,800 48.45 48.88 47.48 0 209,100 -11.5
03/03/2023
48.45
 1,272,800 48.97 49.41 47.92 3,600 260,078 -14.2
02/03/2023
48.97
 1,434,600 49.06 49.50 48.27 300 294,300 -16.4
01/03/2023
49.06
 1,202,000 48.53 49.41 47.92 35,100 279,600 -13.7
28/02/2023
48.53
 1,240,000 48.18 49.76 48.09 30,100 288,800 -14.3
27/02/2023
48.18
 827,000 48.88 49.06 46.69 610 161,000 -8.8
24/02/2023
48.88
 787,600 49.85 49.85 48.27 22,810 142,400 -6.7
23/02/2023
49.85
 863,300 50.37 50.55 48.88 534 147,500 -8.4
22/02/2023
50.37
 1,168,700 50.99 51.07 49.32 20,505 305,400 -16.4
21/02/2023
50.99
 1,387,900 51.51 52.56 50.64 35,600 337,000 -17.5
20/02/2023
51.51
 1,003,700 51.51 51.69 50.72 1,400 285,312 -16.7
17/02/2023
51.51
 1,309,400 52.39 52.39 50.90 32,400 294,500 -15.4
16/02/2023
52.39
 1,109,200 52.65 52.65 51.25 2,110 218,010 -12.9
15/02/2023
52.65
 1,465,100 53.44 53.53 51.95 500 207,300 -12.4

Chính sách bảo mật | Điều khoản sử dụng |