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)
04/01/2016
13.71
 801,660 13.71 14.47 13.71 45,760 575,630 -12.6
31/12/2015
14.17
 174,940 14.17 14.41 14.17 1,730 45,570 -1.1
30/12/2015
14.35
 156,940 14.35 14.58 14.23 24,510 14,000 0.3
29/12/2015
14.29
 202,760 14.52 14.52 14.29 30,640 23,700 0.2
28/12/2015
14.47
 308,360 14.58 14.70 14.47 58,400 13,000 1.1
25/12/2015
14.64
 292,360 14.58 14.81 14.58 78,150 0 2.0
24/12/2015
14.70
 102,520 14.64 14.87 14.64 24,970 21,000 0.1
23/12/2015
14.64
 532,770 14.76 14.81 14.52 60,550 77,390 -0.4
22/12/2015
14.81
 373,570 14.93 15.40 14.70 42,300 212,810 -4.4
21/12/2015
14.99
 305,250 14.93 15.05 14.81 47,330 31,280 0.4
18/12/2015
14.29
 1,466,910 14.87 15.69 14.29 261,870 1,359,000 -27.1
17/12/2015
14.93
 485,120 15.11 15.16 14.81 12,940 10,800 0.1
16/12/2015
15.16
 629,000 15.34 15.86 15.05 1,500 860 0.0
15/12/2015
15.86
 676,750 17.03 17.03 15.86 215,500 80,840 3.8
14/12/2015
17.03
 1,908,520 17.03 17.26 16.56 912,740 301,900 18.0
11/12/2015
16.51
 1,722,020 16.68 16.68 16.10 5,650 96,830 -2.6
10/12/2015
16.56
 1,447,550 16.62 16.74 16.45 33,200 52,000 -0.5
09/12/2015
16.45
 1,989,260 16.33 16.56 16.21 5,000 583,940 -16.3
08/12/2015
16.27
 3,753,050 15.98 16.33 15.86 500 208,410 -5.8
07/12/2015
16.04
 1,747,220 15.86 16.16 15.81 7,800 302,300 -8.1
04/12/2015
16.04
 2,065,780 16.04 16.21 15.75 201,270 148,680 1.4
03/12/2015
16.04
 1,420,230 15.86 16.10 15.86 7,100 497,590 -13.5
02/12/2015
15.75
 1,698,080 15.75 15.81 15.40 10,400 354,990 -9.3
01/12/2015
15.40
 1,704,610 15.16 15.51 15.11 3,800 439,390 -11.5
30/11/2015
15.16
 1,548,060 15.11 15.28 14.93 2,200 196,040 -5.0
27/11/2015
15.11
 1,080,820 15.16 15.34 15.05 2,160 633,410 -16.5
26/11/2015
15.05
 1,310,880 14.81 15.16 14.76 10,000 245,200 -6.1
25/11/2015
14.87
 2,014,480 14.58 14.93 14.58 5,000 282,240 -7.0
24/11/2015
14.58
 1,355,040 14.64 14.93 14.58 5,000 244,280 -6.0
23/11/2015
14.64
 1,262,880 14.58 14.87 14.52 14,090 252,010 -6.0
20/11/2015
14.64
 943,050 14.70 14.81 14.64 200 6,290 -0.2
19/11/2015
14.70
 1,214,000 14.87 14.87 14.58 1,300 245,780 -6.2
18/11/2015
14.70
 1,886,120 14.41 14.81 14.41 10,000 395,140 -9.7
17/11/2015
14.29
 2,283,340 13.82 14.35 13.82 40 455,500 -11.1
16/11/2015
13.71
 435,930 13.71 13.82 13.65 34,340 100,000 -1.5
13/11/2015
13.71
 560,510 13.71 13.82 13.65 2,500 185,480 -4.3
12/11/2015
13.71
 508,130 13.65 13.77 13.59 6,600 148,860 -3.3
11/11/2015
13.65
 387,280 13.82 13.88 13.65 4,100 165,720 -3.8
10/11/2015
13.71
 620,840 13.71 13.88 13.65 6,150 355,960 -8.2
09/11/2015
13.71
 535,770 13.88 13.88 13.71 23,680 149,160 -3.0
06/11/2015
13.71
 442,580 13.82 13.88 13.71 1,030 119,490 -2.8
05/11/2015
13.77
 609,480 13.77 13.88 13.65 8,750 169,900 -3.8
04/11/2015
13.88
 557,120 13.94 14.12 13.88 46,670 289,140 -5.8
03/11/2015
13.94
 765,250 14.00 14.00 13.77 21,910 230,770 -5.0
02/11/2015
13.88
 1,350,630 13.65 14.12 13.65 13,580 557,830 -13.0
30/10/2015
13.59
 665,980 13.42 13.82 13.42 2,470 303,000 -7.0
29/10/2015
13.42
 308,390 13.53 13.65 13.42 4,010 202,380 -4.6
28/10/2015
13.53
 418,640 13.65 13.71 13.47 3,100 135,530 -3.1
27/10/2015
13.53
 202,900 13.47 13.71 13.47 8,200 2,740 0.1
26/10/2015
13.59
 358,930 13.82 13.82 13.59 57,880 111,580 -1.3
23/10/2015
13.82
 286,940 14.00 14.06 13.82 800 100,200 -2.4
22/10/2015
14.00
 241,880 14.00 14.00 13.88 27,250 6,500 0.5
21/10/2015
14.00
 467,540 14.00 14.06 13.88 3,920 150,000 -3.5
20/10/2015
14.00
 728,150 14.17 14.23 14.00 900 133,550 -3.2
19/10/2015
14.17
 254,410 14.23 14.29 14.17 28,880 1,520 0.7
16/10/2015
14.17
 485,600 14.17 14.29 14.17 1,620 200,000 -4.8
15/10/2015
14.17
 348,390 14.23 14.29 14.17 26,570 126,070 -2.4
14/10/2015
14.17
 583,010 14.17 14.29 14.17 79,100 297,550 -5.3
13/10/2015
14.23
 393,260 14.35 14.41 14.23 73,340 200,510 -3.1
12/10/2015
14.35
 445,920 14.47 14.47 14.29 272,370 368,150 -2.4
09/10/2015
14.29
 863,340 14.12 14.58 14.12 126,310 331,530 -5.0
08/10/2015
14.12
 380,170 14.29 14.29 14.06 158,170 304,150 -3.5
07/10/2015
14.12
 689,790 14.47 14.47 14.12 202,770 434,920 -5.7
06/10/2015
14.41
 1,033,260 14.47 14.58 14.35 0 497,410 -12.3
05/10/2015
14.35
 494,370 14.41 14.47 14.23 50 49,700 -1.2
02/10/2015
14.35
 250,160 14.41 14.41 14.23 63,200 111,370 -1.2
01/10/2015
14.35
 439,810 14.52 14.52 14.29 11,270 670,380 -16.3
30/09/2015
14.47
 552,810 14.52 14.70 14.47 60,680 1,127,210 -26.7
29/09/2015
14.35
 445,140 14.58 14.58 14.29 22,200 1,104,240 -26.9
28/09/2015
14.52
 1,761,720 13.88 14.81 13.82 23,490 2,200,090 -52.2
25/09/2015
13.94
 327,720 13.88 13.94 13.82 117,410 76,910 1.0
24/09/2015
13.82
 217,360 13.88 14.00 13.82 1,130 75,200 -1.8
23/09/2015
13.88
 330,680 13.88 14.00 13.82 4,200 121,170 -2.8
22/09/2015
13.94
 346,370 14.00 14.00 13.82 34,940 117,460 -2.0
21/09/2015
13.88
 790,250 13.88 14.12 13.65 4,000 238,130 -5.6
18/09/2015
14.17
 1,602,840 14.00 14.17 13.88 1,301,060 674,750 15.3
17/09/2015
13.94
 832,940 14.12 14.23 13.82 125,000 237,950 -2.7
16/09/2015
13.82
 778,140 13.47 14.23 13.47 100 192,150 -4.6
15/09/2015
13.47
 496,970 13.42 13.59 13.42 3,910 3,820 0.0
14/09/2015
13.59
 312,600 13.94 13.94 13.59 12,500 150 0.3
11/09/2015
13.94
 357,010 14.00 14.06 13.71 21,190 17,590 0.1
10/09/2015
13.94
 254,480 13.88 14.00 13.88 3,860 0 0.1
09/09/2015
13.94
 354,990 14.06 14.12 13.88 6,300 7,830 0.0
08/09/2015
13.94
 613,440 13.88 14.06 13.88 13,840 163,460 -3.6
07/09/2015
13.88
 703,520 14.47 14.47 13.88 26,520 200,000 -4.2
04/09/2015
14.41
 282,700 14.64 14.64 14.41 35,930 4,000 0.8
03/09/2015
14.47
 518,960 14.52 14.64 14.41 16,400 113,380 -2.4
01/09/2015
14.64
 485,600 14.81 14.87 14.64 1,000 1,010 0.0
31/08/2015
14.70
 1,028,930 14.87 14.93 14.64 34,720 169,210 -3.4
28/08/2015
14.87
 1,034,170 14.87 15.05 14.64 168,860 147,300 0.6
27/08/2015
14.87
 1,042,000 14.93 15.05 14.70 10,300 63,680 -1.4
26/08/2015
14.87
 1,313,120 14.29 14.93 14.17 62,830 225,020 -4.0
25/08/2015
14.29
 1,885,750 13.42 14.52 13.42 65,270 228,840 -4.0
24/08/2015
14.12
 2,793,040 14.93 15.05 14.12 226,230 220,130 0.2
21/08/2015
15.16
 1,339,050 15.46 15.46 14.76 118,750 77,200 1.1
20/08/2015
15.34
 813,680 15.57 15.75 15.16 3,160 67,780 -1.7
19/08/2015
15.69
 2,337,540 15.57 15.98 15.28 10,940 1,094,440 -29.4
18/08/2015
15.57
 1,249,060 15.16 15.57 15.11 727,460 529,440 5.1
17/08/2015
15.05
 1,271,250 14.87 15.40 14.76 89,280 0 2.3
14/08/2015
14.64
 1,843,410 14.47 14.99 14.17 99,100 80,880 0.5

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