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)
14/02/2023
53.44
 1,370,800 53.96 54.23 52.21 16,900 226,000 -12.8
13/02/2023
53.96
 1,214,300 54.14 54.14 51.86 200 160,500 -9.9
10/02/2023
54.14
 1,171,500 51.51 54.14 51.25 2,700 8,100 -0.3
09/02/2023
51.51
 836,900 52.21 52.21 50.81 1,500 220,600 -12.9
08/02/2023
52.21
 819,700 52.21 52.30 51.07 10,610 152,720 -8.5
07/02/2023
52.21
 1,053,400 52.56 52.83 51.07 12,800 169,597 -9.3
06/02/2023
52.56
 822,900 52.39 52.74 51.51 26,412 49,200 -1.4
03/02/2023
52.39
 799,800 52.65 53.09 51.51 23,711 211,700 -11.2
02/02/2023
52.65
 881,900 53.70 53.70 51.60 59,000 162,700 -6.2
01/02/2023
53.70
 884,200 54.14 54.14 52.56 58,000 199,500 -8.7
31/01/2023
54.14
 825,900 54.31 54.31 53.00 23,100 207,900 -11.4
30/01/2023
54.31
 802,100 54.75 54.93 53.70 9,400 400,100 -24.2
27/01/2023
54.75
 846,400 55.02 55.19 53.88 73,800 296,200 -13.9
19/01/2023
55.02
 827,400 54.40 55.02 54.14 72,300 89,600 -1.1
18/01/2023
54.40
 867,600 54.23 54.40 53.96 73,500 92,200 -1.2
17/01/2023
54.23
 1,030,100 53.44 54.31 53.26 32,200 112,090 -4.9
16/01/2023
53.44
 1,097,700 54.31 54.58 53.00 0 165,100 -10.1
13/01/2023
54.31
 753,000 54.31 54.58 54.05 16,200 22,200 -0.4
12/01/2023
54.31
 837,600 54.31 55.63 53.70 21,700 80,200 -3.6
11/01/2023
54.31
 983,800 54.31 55.19 53.70 33,400 173,300 -8.7
10/01/2023
54.31
 1,018,000 56.07 56.07 54.05 39,000 311,003 -16.9
09/01/2023
56.07
 1,041,700 56.50 56.86 56.07 17,100 31,400 -0.9
06/01/2023
56.50
 838,700 56.50 56.86 55.80 17,900 25,900 -0.5
05/01/2023
56.50
 797,600 56.94 56.94 56.50 45,900 32,200 0.9
04/01/2023
56.94
 1,022,500 56.94 57.38 56.68 15,000 28,905 -0.9
03/01/2023
56.94
 1,092,200 56.94 57.38 56.15 55,400 63,100 -0.5
30/12/2022
56.94
 1,206,700 56.94 58.26 56.59 51,600 48,000 0.2
29/12/2022
56.94
 1,156,300 56.94 58.52 56.77 36,700 64,600 -1.8
28/12/2022
56.94
 1,243,800 54.75 56.94 54.49 57,900 0 3.8
27/12/2022
54.75
 997,700 54.58 54.84 54.05 32,900 1,100 2.0
26/12/2022
54.58
 843,800 54.75 54.93 54.23 0 300 -0.0
23/12/2022
54.75
 756,600 54.58 54.75 53.96 43,700 96 2.7
22/12/2022
54.58
 886,000 54.31 54.93 53.53 31,600 62,800 -1.9
21/12/2022
54.31
 854,000 54.31 55.10 53.44 25,900 1,100 1.5
20/12/2022
54.31
 820,000 54.14 54.31 53.18 37,200 7,400 1.8
19/12/2022
54.14
 1,000,700 54.31 55.02 53.53 0 16,052 -1.0
16/12/2022
54.31
 1,220,900 53.88 54.84 53.79 382,700 263,707 7.4
15/12/2022
53.88
 818,000 53.88 53.96 53.70 35,500 8,601 1.7
14/12/2022
53.88
 1,040,800 54.49 55.10 53.70 10,900 108,148 -6.0
13/12/2022
54.49
 871,000 54.75 55.89 54.49 148,200 177,000 -1.8
12/12/2022
54.75
 1,080,100 53.88 56.94 53.70 76,852 176,600 -6.2
09/12/2022
53.88
 888,600 54.05 54.05 53.53 20,200 3,200 1.0
08/12/2022
54.05
 919,700 53.88 54.05 53.61 107,200 114,200 -0.4
07/12/2022
53.88
 911,600 53.88 54.23 53.70 151,800 17,700 8.2
06/12/2022
53.88
 855,800 53.96 54.58 53.44 18,101 61,000 -2.6
05/12/2022
53.96
 835,800 53.88 55.19 53.70 27,200 57,714 -1.9
02/12/2022
53.88
 844,600 53.88 54.58 53.61 82,500 26,300 3.5
01/12/2022
53.88
 854,700 53.88 55.10 53.26 42,100 83,636 -2.6
30/11/2022
53.88
 889,500 53.88 53.96 53.61 50,600 18,406 2.0
29/11/2022
53.88
 833,000 53.88 53.96 53.44 91,200 65,900 1.6
28/11/2022
53.88
 956,200 53.88 54.14 53.61 35,600 107,106 -4.4
25/11/2022
53.88
 791,100 53.61 54.14 53.26 0 100 -0.0
24/11/2022
53.61
 818,000 53.70 54.31 53.26 0 500 -0.0
23/11/2022
53.70
 822,000 53.44 54.14 53.44 7,000 8,435 -0.1
22/11/2022
53.44
 781,600 51.69 53.44 51.95 5,000 1,000 0.2
21/11/2022
51.69
 918,400 51.42 51.69 49.85 17,500 135,000 -6.9
18/11/2022
51.42
 782,200 52.12 52.56 49.15 5,300 266,100 -15.3
17/11/2022
52.12
 532,000 52.83 52.83 51.60 45,207 192,622 -8.8
16/11/2022
52.83
 703,600 52.65 52.83 51.60 33,800 291,200 -15.5
15/11/2022
52.65
 595,700 52.65 52.83 51.69 22,705 95,400 -4.4
14/11/2022
52.65
 740,400 53.70 53.70 52.30 100 118,600 -7.1
11/11/2022
53.70
 856,000 52.56 54.31 53.44 20 100 -0.0
10/11/2022
52.56
 938,000 54.31 55.10 52.39 0 235,000 -14.1
09/11/2022
54.31
 1,182,200 53.44 54.31 52.30 31,700 325,955 -18.2
08/11/2022
53.44
 1,088,000 53.88 53.88 53.18 100 97,600 -5.9
07/11/2022
53.88
 1,047,000 54.14 54.31 53.70 1,000 38,600 -2.3
04/11/2022
54.14
 914,000 54.31 54.31 53.70 0 68,699 -4.2
03/11/2022
54.31
 1,020,500 53.88 54.75 53.79 800 164,700 -10.2
02/11/2022
53.88
 1,068,100 53.88 54.23 53.53 13,700 36,600 -1.4
01/11/2022
53.88
 1,020,700 53.88 54.31 53.44 0 11,700 -0.7
31/10/2022
53.88
 852,200 54.05 54.14 53.53 3,600 14,717 -0.7
28/10/2022
54.05
 899,800 53.96 54.40 53.70 9,100 73,216 -4.0
27/10/2022
53.96
 973,200 54.66 55.19 52.39 300 211,300 -12.8
26/10/2022
54.66
 824,300 54.31 55.10 54.23 0 0 0
25/10/2022
54.31
 838,900 54.05 54.31 53.79 200 3,300 -0.2
24/10/2022
54.05
 916,600 54.23 54.58 51.77 2,100 104,300 -6.2
21/10/2022
54.23
 897,300 53.88 54.31 53.61 0 1,900 -0.1
20/10/2022
53.88
 903,000 53.88 54.31 53.44 600 5,100 -0.3
19/10/2022
53.88
 816,000 54.14 54.31 53.44 700 10,700 -0.6
18/10/2022
54.14
 966,800 54.31 55.19 53.26 13,000 197,000 -11.4
17/10/2022
54.31
 898,500 55.28 55.72 54.14 0 29,600 -1.8
14/10/2022
55.28
 931,800 54.14 56.07 54.49 600 109,700 -6.9
13/10/2022
54.14
 600,700 53.88 54.40 52.12 10,400 52,100 -2.6
12/10/2022
53.88
 1,009,800 54.75 55.19 50.99 700 135,720 -8.3
11/10/2022
54.75
 734,600 55.19 55.63 54.31 143,900 29,631 7.1
10/10/2022
55.19
 874,300 55.89 55.89 54.58 700 130,106 -8.2
07/10/2022
55.89
 784,400 56.33 56.33 55.19 13,000 7,100 0.4
06/10/2022
56.33
 1,031,600 56.94 56.94 55.37 1,100 41,700 -2.6
05/10/2022
56.94
 970,900 54.58 56.94 55.19 300 60,000 -3.9
04/10/2022
54.58
 938,300 54.58 55.28 52.12 300 5,550 -0.3
03/10/2022
54.58
 866,900 54.75 54.84 54.23 8,100 4,100 0.2
30/09/2022
54.75
 839,400 55.10 55.10 54.23 10,800 14,800 -0.3
29/09/2022
55.10
 991,200 55.37 55.63 54.31 1,500 39,900 -2.4
28/09/2022
55.37
 855,200 55.63 55.63 54.31 0 38,900 -2.5
27/09/2022
55.63
 837,100 55.63 55.72 54.75 0 23,100 -1.5
26/09/2022
55.63
 857,800 55.89 56.07 54.40 200 15,500 -1.0
23/09/2022
55.89
 912,200 55.80 55.89 54.49 0 65,029 -4.1
22/09/2022
55.80
 921,700 56.33 56.33 53.35 0 135,100 -8.6
21/09/2022
56.33
 895,200 56.94 56.94 55.19 0 156,120 -10.0
20/09/2022
56.94
 851,000 56.50 56.94 55.98 600 6,742 -0.4

Chính sách bảo mật | Điều khoản sử dụng |