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)
17/02/2023
52.74
 1,309,400 53.64 53.64 52.12 32,400 294,500 -15.4
16/02/2023
53.64
 1,109,200 53.91 53.91 52.48 2,110 218,010 -12.9
15/02/2023
53.91
 1,465,100 54.72 54.81 53.19 500 207,300 -12.4
14/02/2023
54.72
 1,370,800 55.26 55.53 53.46 16,900 226,000 -12.8
13/02/2023
55.26
 1,214,300 55.44 55.44 53.10 200 160,500 -9.9
10/02/2023
55.44
 1,171,500 52.74 55.44 52.48 2,700 8,100 -0.3
09/02/2023
52.74
 836,900 53.46 53.46 52.03 1,500 220,600 -12.9
08/02/2023
53.46
 819,700 53.46 53.55 52.30 10,610 152,720 -8.5
07/02/2023
53.46
 1,053,400 53.82 54.09 52.30 12,800 169,597 -9.3
06/02/2023
53.82
 822,900 53.64 54.00 52.74 26,412 49,200 -1.4
03/02/2023
53.64
 799,800 53.91 54.36 52.74 23,711 211,700 -11.2
02/02/2023
53.91
 881,900 54.99 54.99 52.83 59,000 162,700 -6.2
01/02/2023
54.99
 884,200 55.44 55.44 53.82 58,000 199,500 -8.7
31/01/2023
55.44
 825,900 55.62 55.62 54.27 23,100 207,900 -11.4
30/01/2023
55.62
 802,100 56.06 56.24 54.99 9,400 400,100 -24.2
27/01/2023
56.06
 846,400 56.33 56.51 55.17 73,800 296,200 -13.9
19/01/2023
56.33
 827,400 55.71 56.33 55.44 72,300 89,600 -1.1
18/01/2023
55.71
 867,600 55.53 55.71 55.26 73,500 92,200 -1.2
17/01/2023
55.53
 1,030,100 54.72 55.62 54.54 32,200 112,090 -4.9
16/01/2023
54.72
 1,097,700 55.62 55.88 54.27 0 165,100 -10.1
13/01/2023
55.62
 753,000 55.62 55.88 55.35 16,200 22,200 -0.4
12/01/2023
55.62
 837,600 55.62 56.96 54.99 21,700 80,200 -3.6
11/01/2023
55.62
 983,800 55.62 56.51 54.99 33,400 173,300 -8.7
10/01/2023
55.62
 1,018,000 57.41 57.41 55.35 39,000 311,003 -16.9
09/01/2023
57.41
 1,041,700 57.86 58.22 57.41 17,100 31,400 -0.9
06/01/2023
57.86
 838,700 57.86 58.22 57.14 17,900 25,900 -0.5
05/01/2023
57.86
 797,600 58.31 58.31 57.86 45,900 32,200 0.9
04/01/2023
58.31
 1,022,500 58.31 58.75 58.04 15,000 28,905 -0.9
03/01/2023
58.31
 1,092,200 58.31 58.75 57.50 55,400 63,100 -0.5
30/12/2022
58.31
 1,206,700 58.31 59.65 57.95 51,600 48,000 0.2
29/12/2022
58.31
 1,156,300 58.31 59.92 58.13 36,700 64,600 -1.8
28/12/2022
58.31
 1,243,800 56.06 58.31 55.79 57,900 0 3.8
27/12/2022
56.06
 997,700 55.88 56.15 55.35 32,900 1,100 2.0
26/12/2022
55.88
 843,800 56.06 56.24 55.53 0 300 -0.0
23/12/2022
56.06
 756,600 55.88 56.06 55.26 43,700 96 2.7
22/12/2022
55.88
 886,000 55.62 56.24 54.81 31,600 62,800 -1.9
21/12/2022
55.62
 854,000 55.62 56.42 54.72 25,900 1,100 1.5
20/12/2022
55.62
 820,000 55.44 55.62 54.45 37,200 7,400 1.8
19/12/2022
55.44
 1,000,700 55.62 56.33 54.81 0 16,052 -1.0
16/12/2022
55.62
 1,220,900 55.17 56.15 55.08 382,700 263,707 7.4
15/12/2022
55.17
 818,000 55.17 55.26 54.99 35,500 8,601 1.7
14/12/2022
55.17
 1,040,800 55.79 56.42 54.99 10,900 108,148 -6.0
13/12/2022
55.79
 871,000 56.06 57.23 55.79 148,200 177,000 -1.8
12/12/2022
56.06
 1,080,100 55.17 58.31 54.99 76,852 176,600 -6.2
09/12/2022
55.17
 888,600 55.35 55.35 54.81 20,200 3,200 1.0
08/12/2022
55.35
 919,700 55.17 55.35 54.90 107,200 114,200 -0.4
07/12/2022
55.17
 911,600 55.17 55.53 54.99 151,800 17,700 8.2
06/12/2022
55.17
 855,800 55.26 55.88 54.72 18,101 61,000 -2.6
05/12/2022
55.26
 835,800 55.17 56.51 54.99 27,200 57,714 -1.9
02/12/2022
55.17
 844,600 55.17 55.88 54.90 82,500 26,300 3.5
01/12/2022
55.17
 854,700 55.17 56.42 54.54 42,100 83,636 -2.6
30/11/2022
55.17
 889,500 55.17 55.26 54.90 50,600 18,406 2.0
29/11/2022
55.17
 833,000 55.17 55.26 54.72 91,200 65,900 1.6
28/11/2022
55.17
 956,200 55.17 55.44 54.90 35,600 107,106 -4.4
25/11/2022
55.17
 791,100 54.90 55.44 54.54 0 100 -0.0
24/11/2022
54.90
 818,000 54.99 55.62 54.54 0 500 -0.0
23/11/2022
54.99
 822,000 54.72 55.44 54.72 7,000 8,435 -0.1
22/11/2022
54.72
 781,600 52.92 54.72 53.19 5,000 1,000 0.2
21/11/2022
52.92
 918,400 52.66 52.92 51.04 17,500 135,000 -6.9
18/11/2022
52.66
 782,200 53.37 53.82 50.32 5,300 266,100 -15.3
17/11/2022
53.37
 532,000 54.09 54.09 52.83 45,207 192,622 -8.8
16/11/2022
54.09
 703,600 53.91 54.09 52.83 33,800 291,200 -15.5
15/11/2022
53.91
 595,700 53.91 54.09 52.92 22,705 95,400 -4.4
14/11/2022
53.91
 740,400 54.99 54.99 53.55 100 118,600 -7.1
11/11/2022
54.99
 856,000 53.82 55.62 54.72 20 100 -0.0
10/11/2022
53.82
 938,000 55.62 56.42 53.64 0 235,000 -14.1
09/11/2022
55.62
 1,182,200 54.72 55.62 53.55 31,700 325,955 -18.2
08/11/2022
54.72
 1,088,000 55.17 55.17 54.45 100 97,600 -5.9
07/11/2022
55.17
 1,047,000 55.44 55.62 54.99 1,000 38,600 -2.3
04/11/2022
55.44
 914,000 55.62 55.62 54.99 0 68,699 -4.2
03/11/2022
55.62
 1,020,500 55.17 56.06 55.08 800 164,700 -10.2
02/11/2022
55.17
 1,068,100 55.17 55.53 54.81 13,700 36,600 -1.4
01/11/2022
55.17
 1,020,700 55.17 55.62 54.72 0 11,700 -0.7
31/10/2022
55.17
 852,200 55.35 55.44 54.81 3,600 14,717 -0.7
28/10/2022
55.35
 899,800 55.26 55.71 54.99 9,100 73,216 -4.0
27/10/2022
55.26
 973,200 55.97 56.51 53.64 300 211,300 -12.8
26/10/2022
55.97
 824,300 55.62 56.42 55.53 0 0 0
25/10/2022
55.62
 838,900 55.35 55.62 55.08 200 3,300 -0.2
24/10/2022
55.35
 916,600 55.53 55.88 53.01 2,100 104,300 -6.2
21/10/2022
55.53
 897,300 55.17 55.62 54.90 0 1,900 -0.1
20/10/2022
55.17
 903,000 55.17 55.62 54.72 600 5,100 -0.3
19/10/2022
55.17
 816,000 55.44 55.62 54.72 700 10,700 -0.6
18/10/2022
55.44
 966,800 55.62 56.51 54.54 13,000 197,000 -11.4
17/10/2022
55.62
 898,500 56.60 57.05 55.44 0 29,600 -1.8
14/10/2022
56.60
 931,800 55.44 57.41 55.79 600 109,700 -6.9
13/10/2022
55.44
 600,700 55.17 55.71 53.37 10,400 52,100 -2.6
12/10/2022
55.17
 1,009,800 56.06 56.51 52.21 700 135,720 -8.3
11/10/2022
56.06
 734,600 56.51 56.96 55.62 143,900 29,631 7.1
10/10/2022
56.51
 874,300 57.23 57.23 55.88 700 130,106 -8.2
07/10/2022
57.23
 784,400 57.68 57.68 56.51 13,000 7,100 0.4
06/10/2022
57.68
 1,031,600 58.31 58.31 56.69 1,100 41,700 -2.6
05/10/2022
58.31
 970,900 55.88 58.31 56.51 300 60,000 -3.9
04/10/2022
55.88
 938,300 55.88 56.60 53.37 300 5,550 -0.3
03/10/2022
55.88
 866,900 56.06 56.15 55.53 8,100 4,100 0.2
30/09/2022
56.06
 839,400 56.42 56.42 55.53 10,800 14,800 -0.3
29/09/2022
56.42
 991,200 56.69 56.96 55.62 1,500 39,900 -2.4
28/09/2022
56.69
 855,200 56.96 56.96 55.62 0 38,900 -2.5
27/09/2022
56.96
 837,100 56.96 57.05 56.06 0 23,100 -1.5
26/09/2022
56.96
 857,800 57.23 57.41 55.71 200 15,500 -1.0
23/09/2022
57.23
 912,200 57.14 57.23 55.79 0 65,029 -4.1

Chính sách bảo mật | Điều khoản sử dụng |