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
50.40
51.70
50.40
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.40
52.40
50.40
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.40
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.40
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.40
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.40
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.40
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
22.17
 148,620 21.68 22.17 21.68 88,570 58,530 1.1
31/05/2018
22.07
 83,610 22.04 22.10 21.58 400 31,580 -1.0
30/05/2018
22.07
 85,790 22.36 22.36 21.58 500 350 0.0
29/05/2018
22.36
 122,900 22.04 22.43 21.52 116,400 300 4.1
28/05/2018
22.04
 145,560 22.17 22.17 21.52 1,240 200 0.0
25/05/2018
22.43
 74,120 22.10 22.62 21.58 500 0 0.0
24/05/2018
22.10
 260,670 22.82 22.82 21.71 300 77,240 -2.6
23/05/2018
22.82
 207,950 23.15 23.15 21.94 0 26,340 -0.9
22/05/2018
23.08
 87,390 22.30 23.08 22.30 0 110 0.0
21/05/2018
23.18
 133,290 23.11 23.41 22.82 4,310 35,980 -1.1
18/05/2018
23.41
 91,260 23.41 23.41 23.01 40 6,350 -0.2
17/05/2018
23.41
 73,400 23.41 23.44 23.01 50 4,320 -0.2
16/05/2018
23.44
 124,500 23.44 23.44 23.21 100,000 31,030 2.5
15/05/2018
23.44
 114,240 23.47 23.47 23.05 100 16,220 -0.6
14/05/2018
23.47
 81,610 23.47 23.47 22.95 2,500 10,550 -0.3
11/05/2018
23.47
 93,310 23.41 23.47 22.62 85,010 11,090 2.7
10/05/2018
23.41
 124,500 23.05 23.44 21.78 10,300 19,500 -0.3
09/05/2018
23.41
 83,150 23.21 23.47 22.98 5,620 9,790 -0.1
08/05/2018
23.15
 75,720 23.01 23.73 23.01 19,000 5,500 0.5
07/05/2018
23.67
 83,070 23.41 23.67 22.88 39,160 2,030 1.3
04/05/2018
23.41
 92,360 23.47 23.47 22.88 1,800 40,200 -1.4
03/05/2018
23.47
 95,520 22.95 23.47 22.62 10 9,860 -0.3
02/05/2018
23.47
 108,710 23.47 23.86 22.82 1,060 21,240 -0.7
27/04/2018
23.80
 101,570 23.34 23.80 23.08 4,280 22,090 -0.6
26/04/2018
23.34
 469,030 23.01 23.47 22.62 143,000 25,210 4.2
24/04/2018
23.47
 287,750 23.47 24.19 23.28 13,000 1,270 0.4
23/04/2018
24.32
 174,310 24.32 24.58 23.80 8,010 4,570 0.1
20/04/2018
24.32
 136,980 24.51 24.78 24.19 4,600 11,000 -0.2
19/04/2018
23.99
 273,980 25.88 25.88 23.99 550 80,120 -3.0
18/04/2018
25.79
 188,090 26.08 26.37 25.43 100 51,080 -2.0
17/04/2018
26.08
 100,030 26.73 26.73 26.08 51,740 70,960 -0.8
16/04/2018
26.47
 84,020 25.82 26.67 25.82 4,950 0 0.2
13/04/2018
25.82
 134,840 26.34 26.73 25.82 510 7,050 -0.3
12/04/2018
26.21
 168,270 26.08 26.24 25.62 28,500 67,000 -1.5
11/04/2018
26.08
 154,730 26.08 26.34 25.56 536,480 33,000 20.2
10/04/2018
26.08
 203,930 26.47 26.76 25.49 29,360 1,950 1.1
09/04/2018
26.47
 296,820 26.60 26.89 26.47 39,340 4,590 1.4
06/04/2018
26.27
 137,490 26.27 26.41 26.01 17,160 0 0.7
05/04/2018
26.01
 204,300 25.46 26.11 25.43 9,550 3,200 0.3
04/04/2018
25.20
 248,180 24.71 26.01 24.58 18,620 87,830 -2.7
03/04/2018
24.64
 186,330 25.04 25.04 24.51 20,220 117,310 -3.7
02/04/2018
25.04
 167,120 24.78 25.10 24.58 11,950 55,560 -1.7
30/03/2018
24.97
 76,780 25.07 25.07 24.29 2,720 5,800 -0.1
29/03/2018
24.78
 68,150 25.13 25.17 24.78 22,130 10,650 0.4
28/03/2018
25.13
 77,710 25.43 25.43 25.07 42,310 14,930 1.1
27/03/2018
25.33
 82,620 24.91 25.43 24.91 16,600 10,640 0.2
26/03/2018
25.23
 65,080 25.10 25.36 24.84 11,290 1,200 0.4
23/03/2018
25.10
 109,840 25.43 25.43 25.10 48,940 3,150 1.8
22/03/2018
25.43
 84,430 25.43 25.82 25.43 10,240 0 0.4
21/03/2018
25.43
 134,980 25.43 25.82 25.39 30,560 33,600 -0.1
20/03/2018
25.43
 124,430 25.75 25.95 25.43 8,430 27,910 -0.8
19/03/2018
25.75
 235,930 26.57 26.57 25.46 5,200 97,760 -3.7
16/03/2018
26.08
 386,140 26.08 26.73 26.08 123,910 300,790 -7.1
15/03/2018
26.08
 112,430 26.18 26.27 26.08 33,820 9,400 1.0
14/03/2018
26.27
 115,490 26.11 26.47 26.01 24,500 26,140 -0.1
13/03/2018
26.21
 122,430 26.41 26.41 25.82 38,670 23,720 0.6
12/03/2018
26.01
 314,790 26.01 26.27 25.75 155,390 244,120 -3.5
09/03/2018
25.95
 211,880 26.01 26.41 25.75 430 108,370 -4.3
08/03/2018
25.95
 158,120 26.41 26.41 25.79 6,120 81,270 -3.0
07/03/2018
26.08
 128,000 25.69 26.41 25.69 1,050 19,290 -0.7
06/03/2018
26.01
 254,670 25.95 26.37 25.43 9,710 84,250 -2.9
05/03/2018
26.08
 402,610 26.47 26.73 25.69 1,750 115,680 -4.6
02/03/2018
26.73
 153,430 27.64 27.64 26.73 40 44,480 -1.8
01/03/2018
27.64
 135,890 27.71 27.71 27.09 11,490 17,110 -0.2
28/02/2018
27.90
 225,170 27.90 28.03 27.42 11,860 86,000 -3.2
27/02/2018
28.03
 519,880 27.25 28.36 27.25 38,680 73,620 -1.5
26/02/2018
26.93
 180,580 27.06 27.38 26.73 60,970 53,580 0.3
23/02/2018
27.06
 143,380 27.15 27.15 26.37 39,320 55,100 -0.6
22/02/2018
26.73
 130,820 27.12 27.38 26.73 58,190 51,900 0.3
21/02/2018
27.51
 170,530 27.38 27.51 26.99 101,510 66,120 1.5
13/02/2018
27.38
 222,240 27.38 27.38 26.73 86,120 132,220 -1.9
12/02/2018
27.38
 165,350 27.25 27.45 26.60 63,850 88,820 -1.0
09/02/2018
27.38
 174,280 25.82 27.38 25.79 2,360 52,610 -2.0
08/02/2018
27.71
 162,210 25.85 27.71 25.85 127,920 9,030 5.0
07/02/2018
27.77
 160,370 28.30 28.30 26.41 26,080 10,300 0.7
06/02/2018
26.73
 572,800 26.73 26.80 26.08 389,150 143,090 9.9
05/02/2018
28.03
 326,890 28.36 28.95 27.94 262,160 113,250 6.5
02/02/2018
28.95
 386,930 28.69 28.95 28.43 337,020 62,950 12.1
01/02/2018
28.95
 567,030 29.08 29.08 28.43 432,050 95,660 14.9
31/01/2018
29.01
 715,100 29.01 29.14 28.49 382,700 166,630 9.6
30/01/2018
29.01
 583,460 28.88 29.14 28.69 360,240 146,220 9.6
29/01/2018
29.01
 587,670 28.69 29.18 28.36 888,010 123,460 34.0
26/01/2018
28.82
 482,240 28.69 29.01 28.30 617,430 154,450 20.5
25/01/2018
28.69
 878,250 28.36 29.14 28.23 1,328,980 95,000 55.2
22/01/2018
28.52
 912,480 28.36 29.60 28.10 487,540 149,390 15.0
19/01/2018
29.60
 1,121,060 29.01 29.86 29.01 158,220 4,740 7.0
18/01/2018
28.95
 537,050 28.43 29.01 28.43 43,960 10,370 1.5
17/01/2018
28.43
 1,269,530 28.17 29.53 28.03 213,310 163,840 2.1
16/01/2018
28.43
 497,620 28.23 28.49 27.38 268,350 51,970 9.4
15/01/2018
28.46
 467,000 28.17 28.46 28.03 249,980 52,410 8.6
12/01/2018
28.36
 506,590 28.23 28.62 28.03 245,760 17,700 9.9
11/01/2018
28.36
 672,590 29.01 29.01 28.30 360,250 387,970 -1.2
10/01/2018
28.88
 472,100 28.88 29.01 28.59 320,420 58,580 11.6
09/01/2018
28.88
 860,640 28.69 29.14 28.36 565,480 209,920 15.7
08/01/2018
29.01
 548,980 28.69 29.08 28.43 376,870 15,290 16.1
05/01/2018
28.88
 1,088,580 28.88 28.95 28.03 786,850 234,560 24.4
04/01/2018
28.88
 1,116,660 28.17 29.08 28.17 640,350 65,690 25.4
03/01/2018
28.56
 1,857,440 27.71 28.69 27.58 757,350 15,590 32.3
02/01/2018
27.38
 1,235,500 26.01 27.38 25.75 136,470 13,060 5.0
29/12/2017
25.75
 612,180 25.56 25.75 25.17 405,960 400 16.0

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