CTCP Tập đoàn KIDO (kdc)

50.40
0.20
(0.40%)
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
(2026-09-08) 		-0.90 -1.74% 2,200,400 -115,189 -3.5
50.20
51.70
50.20
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.20
52.40
50.20
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.20
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.20
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.20
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.20
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.20
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2019
15.22
 29,790 15.53 15.53 15.19 0 5,140 -0.1
19/03/2019
15.39
 71,000 15.67 15.67 15.26 2,370 320 0.0
18/03/2019
15.39
 189,030 15.53 15.74 15.39 17,310 63,430 -1.0
15/03/2019
15.53
 77,130 15.53 15.60 15.39 3,480 2,970 0.0
14/03/2019
15.53
 71,180 15.67 15.87 15.53 10 33,570 -0.8
13/03/2019
15.74
 216,170 16.28 16.32 15.60 0 72,720 -1.7
12/03/2019
16.28
 124,760 16.42 16.63 16.15 1,110 0 0.0
11/03/2019
16.42
 103,380 16.32 16.73 16.32 8,030 1,220 0.2
08/03/2019
16.32
 141,760 16.28 16.42 16.15 1,000 5,000 -0.1
07/03/2019
16.45
 157,940 15.77 16.73 15.77 0 12,540 -0.3
06/03/2019
15.74
 107,400 14.71 15.74 14.71 2,450 1,440 0.0
05/03/2019
14.91
 165,320 14.09 14.91 14.06 6,100 35,370 -0.6
04/03/2019
14.16
 30,060 14.09 14.23 13.99 5,020 17,190 -0.3
01/03/2019
14.09
 11,750 13.89 14.20 13.89 3,080 3,780 0.0
28/02/2019
14.03
 36,330 14.23 14.23 14.03 4,990 20,590 -0.3
27/02/2019
14.16
 18,980 14.23 14.30 14.16 5,110 10,250 -0.1
26/02/2019
14.23
 85,550 14.26 14.64 13.68 8,460 25,550 -0.4
25/02/2019
14.26
 22,720 14.09 14.33 14.03 400 6,820 -0.1
22/02/2019
14.09
 89,240 14.26 14.26 14.09 1,000 21,980 -0.4
21/02/2019
14.26
 69,660 14.44 14.44 14.26 0 12,100 -0.3
20/02/2019
14.40
 76,360 14.37 14.47 14.30 1,300 12,990 -0.2
19/02/2019
14.37
 39,980 14.44 14.50 14.33 1,000 1,020 0.0
18/02/2019
14.33
 65,740 14.30 14.44 14.03 0 1,250 0.0
15/02/2019
14.30
 44,340 14.40 14.61 14.16 2,030 2,160 0.0
14/02/2019
14.40
 96,120 13.68 14.57 13.65 11,030 0 0.2
13/02/2019
13.65
 78,660 13.41 13.65 13.41 1,410 1,310 0.0
12/02/2019
13.55
 70,820 13.34 13.55 13.27 600 4,350 -0.1
11/02/2019
13.27
 39,750 13.00 13.62 13.00 220 19,040 -0.4
01/02/2019
12.73
 538,410 13.68 13.68 12.73 11,400 0 0.2
31/01/2019
13.68
 83,620 13.68 13.72 13.65 10,000 9,950 0.0
30/01/2019
13.89
 114,370 13.99 13.99 13.65 50,000 300 1.0
29/01/2019
13.89
 57,830 13.68 13.96 13.62 10 2,160 0.0
28/01/2019
13.96
 44,720 13.72 14.16 13.68 4,210 400 0.1
25/01/2019
14.06
 80,280 14.20 14.20 13.89 11,900 0 0.2
24/01/2019
13.92
 41,990 13.62 14.37 13.55 2,020 0 0.0
23/01/2019
13.68
 124,080 14.16 14.16 13.58 1,500 34,560 -0.7
22/01/2019
14.20
 105,040 14.57 14.74 14.20 150 52,780 -1.1
21/01/2019
14.74
 57,330 14.91 14.95 14.57 5,540 21,520 -0.3
18/01/2019
14.85
 102,620 15.05 15.33 14.54 3,020 28,920 -0.6
17/01/2019
15.15
 106,540 14.98 15.15 14.91 2,800 21,570 -0.4
16/01/2019
15.33
 46,240 15.33 15.53 15.12 3,000 4,000 0.0
15/01/2019
15.33
 22,410 15.12 15.56 15.12 4,330 1,600 0.1
14/01/2019
15.53
 52,410 15.53 15.63 15.22 15,000 0 0.3
11/01/2019
15.53
 47,080 15.60 15.67 15.29 500 370 0.0
10/01/2019
15.60
 117,480 15.29 15.70 15.19 110 99,070 -2.2
09/01/2019
15.70
 34,290 15.60 15.80 15.43 850 0 0.0
08/01/2019
15.60
 57,270 15.29 15.63 15.22 2,500 25,200 -0.5
07/01/2019
15.67
 104,110 15.67 15.94 15.19 0 29,000 -0.7
04/01/2019
15.67
 61,560 15.74 15.74 15.09 3,000 7,100 -0.1
03/01/2019
15.74
 95,690 16.35 16.35 15.22 200 1,670 0.0
02/01/2019
16.35
 40,160 16.35 16.56 15.74 1,100 0 0.0
28/12/2018
16.56
 6,910 16.56 16.56 16.18 1,850 1,950 0.0
27/12/2018
16.52
 22,580 16.42 16.56 16.18 400 4,360 -0.1
26/12/2018
16.42
 52,530 15.74 16.42 15.53 6,380 11,420 -0.1
25/12/2018
16.01
 57,620 16.08 16.28 15.43 1,100 10,310 -0.2
24/12/2018
16.28
 42,660 16.42 16.56 16.15 1,450 12,330 -0.3
21/12/2018
16.42
 50,420 16.59 16.59 16.28 0 0 0
20/12/2018
16.08
 39,370 16.59 16.73 16.08 11,200 7,370 0.1
19/12/2018
16.59
 63,610 16.69 16.73 16.49 36,300 23,850 0.3
18/12/2018
16.69
 51,250 16.76 16.76 16.42 8,010 11,820 -0.1
17/12/2018
16.76
 58,410 16.76 16.83 16.63 33,000 29,290 0.1
14/12/2018
16.76
 23,710 16.93 16.93 16.76 10,400 15,740 -0.1
13/12/2018
16.90
 92,490 17.10 17.10 16.76 0 39,940 -1.0
12/12/2018
17.00
 50,220 17.28 17.38 17.00 8,740 5,000 0.1
11/12/2018
17.17
 32,240 17.17 17.24 16.97 1,500 7,400 -0.1
10/12/2018
17.10
 78,100 17.38 17.38 17.04 1,310 18,260 -0.4
07/12/2018
17.38
 67,670 16.80 17.45 16.66 13,190 310 0.3
06/12/2018
16.80
 24,540 16.59 16.86 16.59 0 190 0.0
05/12/2018
16.80
 25,590 16.69 16.86 16.63 0 4,810 -0.1
04/12/2018
16.76
 41,680 16.83 16.90 16.76 0 26,240 -0.6
03/12/2018
16.90
 59,040 16.69 16.93 16.63 300 10,350 -0.2
30/11/2018
16.66
 26,210 16.63 17.00 16.63 400 0 0.0
29/11/2018
16.83
 18,840 16.80 16.93 16.69 0 90 0.0
28/11/2018
16.90
 34,600 16.83 16.90 16.80 410 140 0.0
27/11/2018
16.90
 47,310 17.10 17.10 16.90 70 2,300 -0.1
26/11/2018
17.10
 32,440 17.04 17.10 16.97 0 200 0.0
23/11/2018
17.04
 19,930 17.21 17.24 17.04 2,160 0 0.1
22/11/2018
17.21
 31,670 17.10 17.24 17.10 0 0 0
21/11/2018
17.14
 22,860 17.10 17.24 17.10 0 2,130 -0.1
20/11/2018
17.10
 17,810 17.14 17.31 17.10 3,400 10 0.1
19/11/2018
17.38
 47,970 17.10 17.45 17.10 3,000 2,040 0.0
16/11/2018
17.45
 37,540 17.45 17.45 17.34 447,500 400 11.8
15/11/2018
17.45
 46,020 17.31 17.45 17.21 10 4,340 -0.1
14/11/2018
17.45
 29,680 17.17 17.45 17.17 10 3,450 -0.1
13/11/2018
17.45
 313,980 17.55 17.55 17.28 2,000 273,900 -6.9
12/11/2018
17.55
 35,320 17.17 17.55 17.17 0 550 0.0
09/11/2018
17.55
 45,760 17.28 17.58 17.24 200 10 0.0
08/11/2018
17.55
 21,980 17.28 17.55 17.28 90 0 0.0
07/11/2018
17.28
 55,360 17.48 17.65 17.28 0 11,000 -0.3
06/11/2018
17.58
 37,210 17.45 17.65 17.38 0 9,000 -0.2
05/11/2018
17.62
 33,990 17.45 17.65 17.17 400 10 0.0
02/11/2018
17.65
 71,100 17.69 17.69 17.41 110 3,000 -0.1
01/11/2018
17.69
 25,020 17.72 17.72 17.31 5,100 1,300 0.1
31/10/2018
17.72
 26,780 17.17 17.72 16.93 0 0 0
30/10/2018
17.45
 69,200 17.04 17.45 16.90 415,400 17,820 10.6
29/10/2018
17.24
 188,630 17.45 17.45 17.10 160,280 159,900 0.0
26/10/2018
17.45
 88,020 17.72 17.72 17.31 350 300 0.0
25/10/2018
17.72
 68,670 17.38 17.72 17.10 5,000 690 0.1
24/10/2018
17.75
 153,000 17.69 17.75 17.51 0 6,990 -0.2
23/10/2018
17.69
 198,690 17.45 17.72 17.45 4,700 3,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc