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)
29/12/2017
25.75
 612,180 25.56 25.75 25.17 405,960 400 16.0
28/12/2017
25.56
 520,470 25.23 25.56 24.97 404,370 121,580 11.0
27/12/2017
25.23
 343,680 25.30 25.43 25.00 14,420 108,980 -3.6
26/12/2017
25.30
 391,560 25.00 25.30 24.87 42,270 2,400 1.5
25/12/2017
24.94
 129,100 25.10 25.30 24.94 34,670 2,640 1.2
22/12/2017
25.04
 267,140 25.04 25.23 25.00 18,790 500 0.7
21/12/2017
25.00
 378,890 24.78 25.20 24.78 149,740 65,880 3.2
20/12/2017
25.00
 259,430 24.97 25.30 24.97 490,360 618,920 -4.9
19/12/2017
24.94
 363,760 25.10 25.23 24.94 21,440 143,100 -4.7
18/12/2017
25.30
 751,260 25.62 25.82 25.07 200 428,420 -16.7
15/12/2017
25.43
 315,490 25.39 25.46 25.10 52,430 162,130 -4.2
14/12/2017
25.39
 64,830 25.62 25.62 25.26 620 26,070 -1.0
13/12/2017
25.43
 132,340 25.69 25.69 25.10 200 2,160 -0.1
12/12/2017
25.23
 224,170 25.69 25.82 24.81 30,760 6,320 0.9
11/12/2017
25.82
 222,190 25.95 26.21 25.82 11,650 100 0.5
08/12/2017
26.21
 185,330 26.21 26.21 25.88 120 7,280 -0.3
07/12/2017
26.21
 190,270 26.21 26.41 25.82 19,800 30,420 -0.4
06/12/2017
26.21
 259,790 26.27 26.41 25.43 22,100 10,110 0.5
05/12/2017
26.27
 554,400 26.41 26.99 26.21 34,320 9,620 1.0
04/12/2017
25.75
 403,510 24.91 25.75 24.91 5,510 33,730 -1.1
01/12/2017
24.91
 242,260 24.84 25.17 24.78 2,730 50,500 -1.8
30/11/2017
25.10
 369,290 24.78 25.17 24.71 33,220 138,090 -4.0
29/11/2017
24.94
 242,930 25.00 25.39 24.74 7,440 44,290 -1.4
28/11/2017
25.00
 277,380 25.26 25.62 24.91 30,510 54,550 -0.9
27/11/2017
25.26
 457,720 25.23 25.72 25.23 31,360 11,050 0.8
24/11/2017
25.04
 266,410 24.78 25.04 24.48 29,190 22,500 0.2
23/11/2017
24.78
 272,560 24.78 24.97 24.45 33,660 1,150 1.2
22/11/2017
24.78
 185,400 24.22 24.78 24.06 82,850 31,290 1.9
21/11/2017
24.22
 489,500 24.25 24.61 23.99 127,080 274,810 -5.5
20/11/2017
24.25
 276,960 24.51 24.64 24.25 25,920 163,690 -5.1
17/11/2017
24.64
 307,180 25.10 25.20 24.48 10,430 145,950 -5.1
16/11/2017
25.13
 366,080 24.71 25.30 24.71 3,400 400 0.1
15/11/2017
24.48
 293,190 24.48 24.78 23.99 7,100 14,990 -0.3
14/11/2017
23.80
 295,970 23.67 24.25 23.67 2,890 100,100 -3.6
13/11/2017
23.67
 415,340 23.70 23.96 23.60 127,640 200,420 -2.6
10/11/2017
23.99
 353,900 23.99 23.99 23.47 35,370 58,580 -0.9
09/11/2017
23.99
 324,390 24.09 24.12 23.67 2,090 100,360 -3.6
08/11/2017
24.19
 188,790 23.99 24.25 23.99 8,970 41,000 -1.2
07/11/2017
24.25
 271,750 24.45 24.45 23.86 39,160 208,000 -6.3
06/11/2017
24.45
 264,960 24.32 24.45 24.06 26,490 175,730 -5.5
03/11/2017
24.32
 135,430 24.32 24.71 24.12 12,710 870 0.4
02/11/2017
24.32
 319,060 23.80 24.32 23.73 181,770 4,000 6.6
01/11/2017
23.93
 435,910 24.16 24.16 23.80 15,000 227,350 -7.8
31/10/2017
24.16
 306,980 24.12 24.32 24.06 35,390 148,110 -4.2
30/10/2017
24.12
 403,920 24.32 24.45 23.99 28,320 147,940 -4.4
27/10/2017
24.12
 500,630 23.99 24.29 23.41 16,570 20,500 -0.1
26/10/2017
24.12
 406,950 24.45 24.78 24.06 25,580 8,000 0.7
25/10/2017
24.45
 117,780 25.04 25.04 24.45 15,500 1,800 0.5
24/10/2017
24.97
 128,920 24.78 24.97 24.64 20,250 2,000 0.7
23/10/2017
24.91
 362,930 24.91 25.04 24.64 30,740 26,800 0.2
20/10/2017
25.17
 243,130 25.20 25.26 24.78 23,060 53,160 -1.2
19/10/2017
25.20
 336,070 25.17 25.39 25.13 7,770 5,600 0.1
18/10/2017
24.91
 561,290 24.84 24.91 24.51 10,970 139,570 -4.9
17/10/2017
24.94
 322,130 25.04 25.23 24.74 90 132,030 -5.0
16/10/2017
25.17
 505,390 25.23 25.33 25.04 850 164,530 -6.3
13/10/2017
25.49
 455,630 25.59 25.59 25.10 11,810 28,280 -0.6
12/10/2017
25.59
 385,190 25.95 25.95 25.52 5,410 80,190 -2.9
11/10/2017
25.95
 263,530 25.95 26.41 25.75 4,090 28,370 -1.0
10/10/2017
25.75
 405,270 25.88 26.08 25.75 6,660 5,000 0.1
09/10/2017
26.14
 295,140 26.41 27.06 26.14 2,390 0 0.1
06/10/2017
26.47
 87,830 26.50 26.60 26.41 2,350 1,320 0.0
05/10/2017
26.41
 209,050 26.34 27.06 26.34 1,000 59,800 -2.4
04/10/2017
26.50
 322,530 26.50 26.50 26.21 8,610 92,900 -3.4
03/10/2017
26.50
 617,070 27.06 27.06 26.27 33,620 82,070 -2.0
02/10/2017
27.06
 514,760 27.25 27.25 26.73 3,450 15,500 -0.5
29/09/2017
27.38
 223,980 27.38 27.71 27.32 8,950 0 0.4
28/09/2017
27.71
 505,980 27.97 28.03 27.38 33,800 0 1.4
27/09/2017
28.17
 532,950 27.84 28.30 27.84 59,650 15,640 1.9
26/09/2017
27.84
 446,720 27.45 27.84 27.25 10,200 25,600 -0.6
25/09/2017
27.45
 377,840 27.25 27.71 27.19 5,930 3,300 0.1
22/09/2017
27.19
 305,480 27.38 27.38 27.12 4,000 0 0.2
21/09/2017
27.38
 222,370 27.38 27.58 27.12 7,320 88,360 -3.4
20/09/2017
27.38
 277,410 27.71 27.71 27.38 48,530 2,550 1.9
19/09/2017
27.38
 421,130 27.19 27.77 26.67 28,350 36,810 -0.3
18/09/2017
27.19
 287,100 26.80 27.48 26.80 6,460 38,050 -1.3
15/09/2017
26.86
 213,350 26.96 27.06 26.86 16,860 129,340 -4.6
14/09/2017
26.86
 97,140 27.19 27.32 26.86 2,100 21,300 -0.8
13/09/2017
27.06
 126,860 27.12 27.19 26.63 890 0 0.0
12/09/2017
26.99
 321,430 26.89 27.02 26.60 25,650 145,100 -4.9
11/09/2017
27.02
 104,840 27.35 27.35 26.89 5,220 10,720 -0.2
08/09/2017
27.35
 286,000 27.38 27.51 26.99 6,700 72,190 -2.7
07/09/2017
27.51
 158,230 27.61 27.71 27.42 20,390 40 0.9
06/09/2017
27.51
 272,360 27.94 27.94 27.51 31,560 34,840 -0.1
05/09/2017
27.71
 316,630 26.93 27.84 26.73 24,930 6,000 0.8
01/09/2017
26.76
 193,360 26.54 26.99 26.54 39,760 40,790 0.0
31/08/2017
26.54
 143,310 26.73 26.80 26.31 3,100 23,610 -0.8
30/08/2017
26.73
 388,010 27.12 27.12 26.08 77,550 0 3.2
29/08/2017
26.86
 232,060 27.06 27.32 26.86 350 120,620 -5.0
28/08/2017
26.99
 106,520 26.54 27.12 26.41 1,220 13,300 -0.5
25/08/2017
26.54
 171,360 26.60 27.38 26.11 3,900 34,110 -1.2
24/08/2017
26.54
 177,130 26.67 26.73 26.54 1,150 37,750 -1.5
23/08/2017
26.67
 157,930 26.93 26.93 26.67 14,880 41,140 -1.1
22/08/2017
26.93
 187,060 27.06 27.06 26.60 20,520 34,330 -0.6
21/08/2017
26.86
 132,900 26.73 26.86 26.67 7,160 58,330 -2.1
18/08/2017
26.73
 790,860 26.21 26.73 25.95 6,700 540,000 -21.4
17/08/2017
26.67
 309,020 26.86 27.38 26.67 1,810 62,180 -2.5
16/08/2017
27.19
 241,220 27.71 27.71 27.19 4,640 81,570 -3.2
15/08/2017
27.51
 543,430 27.97 27.97 27.35 46,100 348,450 -12.8
14/08/2017
27.97
 455,450 27.71 27.97 27.64 49,300 67,670 -0.8
11/08/2017
27.97
 327,600 27.77 27.97 27.51 221,540 16,020 8.8

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