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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |