CTCP Tập đoàn KIDO (kdc)

49.90
-1.10
(-2.16%)
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
(2026-05-13) 		3.20 6.69% 16,471,500 -4,240,199 0
47.80
51.20
49.90
2 tháng
(2026-04-13) 		2.30 4.72% 30,188,600 -4,564,967 0
41.60
51.20
49.90
3 tháng
(2026-03-16) 		0.20 0.39% 34,151,800 -5,147,012 -27.0
41.60
51.20
49.90
6 tháng
(2025-12-15) 		0.22 0.43% 49,698,800 -5,009,612 -19.5
41.60
52.80
49.90
12 tháng
(2025-06-17) 		-0.76 -1.47% 98,708,500 -8,253,533 -194.4
41.60
57.62
49.90
24 tháng
(2024-06-24) 		-4.98 -8.90% 233,873,600 -18,308,323 -729.1
41.60
58.21
49.90
36 tháng
(2023-06-28) 		-3.84 -7% 444,157,300 -22,810,357 -1,007.1
41.60
60.03
49.90
60 tháng
(2021-07-08) 		3.48 7.32% 1,179,038,000 -23,784,137 -969.4
41.60
61.22
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |