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)
20/03/2015
16.01
 6,603,590 16.14 16.01 15.74 6,330,390 896,090 260.9
19/03/2015
15.84
 568,500 16.21 16.14 15.84 2,200 45,470 -2.1
18/03/2015
16.17
 1,453,580 16.21 16.24 16.11 1,619,030 451,230 56.6
17/03/2015
16.21
 1,138,080 16.34 16.44 16.17 346,090 255,660 4.4
16/03/2015
16.31
 3,054,770 16.34 16.34 16.07 807,560 303,820 24.4
13/03/2015
15.41
 286,200 15.44 15.57 15.41 2,530 60,110 -2.7
12/03/2015
15.44
 272,110 15.34 15.51 15.34 10 56,770 -2.6
11/03/2015
15.34
 562,180 15.47 15.54 15.31 3,050 287,120 -13.1
10/03/2015
15.47
 411,510 15.51 15.61 15.44 1,000 13,480 -0.6
09/03/2015
15.51
 318,630 15.74 15.74 15.51 1,000 1,470 0.0
06/03/2015
15.71
 404,350 15.74 15.74 15.64 3,000 450 0.1
05/03/2015
15.74
 563,020 15.87 15.94 15.74 200 108,560 -5.1
04/03/2015
15.81
 814,600 15.64 15.87 15.64 111,650 175,370 -3.0
03/03/2015
15.57
 547,740 15.57 15.61 15.41 107,840 112,760 -0.2
02/03/2015
15.47
 278,120 15.57 15.67 15.44 21,090 27,060 -0.3
27/02/2015
15.57
 341,310 15.77 15.77 15.57 19,280 32,270 -0.6
26/02/2015
15.67
 467,120 15.54 15.74 15.54 2,230 95,000 -4.4
25/02/2015
15.54
 800,420 15.37 15.84 15.37 790 224,300 -10.4
24/02/2015
15.44
 680,460 15.27 15.47 15.21 34,460 298,500 -12.2
13/02/2015
15.14
 718,940 15.21 15.27 15.14 178,580 382,920 -9.3
12/02/2015
15.21
 462,140 15.27 15.34 15.17 128,500 165,320 -1.7
11/02/2015
15.17
 515,300 15.01 15.31 15.01 95,000 105,350 -0.5
10/02/2015
15.01
 508,930 15.04 15.07 14.97 83,480 68,310 0.7
09/02/2015
15.04
 649,540 15.24 15.27 15.01 129,400 128,210 0.1
06/02/2015
15.21
 432,450 15.24 15.34 15.21 104,500 91,170 0.6
05/02/2015
15.24
 470,430 15.24 15.41 15.21 109,740 109,750 0.0
04/02/2015
15.17
 578,990 15.01 15.24 15.01 100,850 216,260 -5.2
03/02/2015
15.01
 1,140,830 15.57 15.67 15.01 113,010 223,980 -5.2
02/02/2015
15.51
 771,530 15.57 15.81 15.47 125,280 306,460 -8.5
30/01/2015
15.54
 1,579,660 15.84 15.91 15.54 176,820 376,760 -9.4
29/01/2015
15.94
 1,107,810 16.21 16.34 15.94 8,510 195,060 -9.0
28/01/2015
16.34
 2,090,610 17.17 17.34 16.34 58,990 280,970 -11.2
27/01/2015
16.61
 5,408,290 15.67 16.61 15.64 22,000 1,657,900 -81.0
26/01/2015
15.54
 848,780 15.07 15.77 15.07 500 220,790 -10.2
23/01/2015
15.04
 943,460 14.91 15.21 14.91 430 221,610 -10.0
22/01/2015
14.91
 533,410 15.17 15.17 14.84 26,090 139,060 -5.1
21/01/2015
15.17
 1,304,450 15.61 15.61 15.01 253,530 514,320 -12.0
20/01/2015
15.54
 1,125,060 15.81 15.84 15.37 426,430 684,280 -12.0
19/01/2015
15.84
 665,400 16.01 16.01 15.77 402,190 248,450 7.3
16/01/2015
15.97
 685,380 15.84 16.01 15.74 323,540 141,380 8.7
15/01/2015
15.84
 934,960 16.01 16.01 15.74 402,150 591,290 -9.0
14/01/2015
15.87
 1,245,440 15.97 16.17 15.81 315,960 429,940 -5.5
13/01/2015
15.77
 459,270 15.64 15.91 15.34 59,640 24,940 1.6
12/01/2015
15.64
 687,070 15.84 16.11 15.64 200 416,270 -19.8
09/01/2015
15.84
 1,911,230 15.91 16.01 15.77 50,790 736,620 -32.6
08/01/2015
15.91
 2,931,050 16.17 16.31 15.74 115,020 1,589,530 -70.6
07/01/2015
16.17
 2,082,150 16.67 16.67 16.17 164,330 919,040 -37.3
06/01/2015
16.67
 1,410,380 16.44 16.67 16.44 210,050 686,540 -23.7
05/01/2015
16.84
 1,921,360 17.01 17.01 16.67 137,000 560,570 -21.4
31/12/2014
16.64
 1,724,800 16.41 16.64 16.41 228,380 300 11.3
30/12/2014
16.41
 1,079,290 16.34 16.47 16.34 252,740 100 12.4
29/12/2014
16.34
 1,308,830 16.14 16.44 16.14 353,820 50,200 14.8
26/12/2014
16.27
 890,780 16.17 16.44 15.97 425,810 10,000 20.2
25/12/2014
16.07
 248,680 16.47 16.47 16.07 3,270 0 0.2
24/12/2014
16.47
 313,890 16.57 16.67 16.41 1,610 0 0.1
23/12/2014
16.57
 771,760 16.57 16.67 16.44 573,860 133,000 21.9
22/12/2014
16.54
 713,760 16.04 16.64 16.01 356,070 128,000 11.2
19/12/2014
16.04
 1,288,700 16.17 16.21 15.94 1,314,160 300,000 48.8
18/12/2014
16.01
 910,310 16.01 16.14 15.84 351,700 300,630 2.4
17/12/2014
15.81
 1,972,690 16.34 16.51 15.31 681,120 476,370 9.6
16/12/2014
16.17
 1,380,000 16.67 16.67 16.11 373,900 715,630 -16.7
15/12/2014
17.01
 1,097,210 17.51 17.51 17.01 201,220 817,170 -31.6
12/12/2014
17.68
 1,164,910 17.34 17.68 17.34 323,500 884,590 -29.5
11/12/2014
17.34
 1,684,530 16.57 17.68 16.47 619,880 638,190 -0.7
10/12/2014
16.61
 1,111,970 16.17 16.84 15.97 138,330 449,660 -15.3
09/12/2014
16.01
 1,759,420 17.17 17.17 16.01 103,760 456,120 -17.5
08/12/2014
17.01
 784,760 17.68 17.68 17.01 10,100 246,760 -12.2
05/12/2014
17.51
 510,190 17.68 17.84 17.51 91,950 63,910 1.5
04/12/2014
17.68
 721,300 17.84 18.01 17.51 640 247,210 -13.1
03/12/2014
17.51
 960,490 17.34 17.84 17.17 1,900 371,000 -19.3
02/12/2014
17.17
 889,870 17.34 17.51 17.01 150,800 644,200 -25.4
01/12/2014
17.01
 947,150 17.84 18.01 17.01 50,810 389,080 -17.7
28/11/2014
17.68
 778,090 18.01 18.01 17.68 55,290 373,280 -17.0
27/11/2014
18.18
 287,890 18.18 18.18 17.68 178,620 186,580 -0.4
26/11/2014
18.01
 2,309,220 18.01 18.51 17.68 174,560 1,083,780 -49.3
25/11/2014
17.84
 1,316,020 17.17 17.84 17.17 451,610 552,800 -5.2
24/11/2014
17.01
 964,620 17.34 17.34 17.01 83,040 236,200 -7.9
21/11/2014
17.34
 2,162,220 18.18 18.18 17.34 96,880 879,480 -41.7
20/11/2014
18.34
 651,670 18.84 18.84 18.34 104,530 377,990 -15.1
19/11/2014
18.68
 882,190 18.51 19.01 18.34 7,100 143,700 -7.6
18/11/2014
18.18
 3,044,480 18.84 19.01 17.84 9,960 1,894,950 -104.3
17/11/2014
18.68
 2,123,090 19.51 19.51 18.34 5,320 718,940 -40.4
14/11/2014
19.34
 2,830,830 19.84 19.84 19.18 61,650 1,923,700 -108.5
13/11/2014
20.01
 1,617,050 20.51 20.68 20.01 6,200 704,410 -42.3
12/11/2014
20.51
 473,810 20.84 20.84 20.51 2,110 6,850 -0.3
11/11/2014
20.84
 2,139,630 21.18 21.68 20.51 1,200 92,940 -5.9
10/11/2014
21.18
 1,342,390 20.84 21.51 20.84 31,220 107,720 -4.9
07/11/2014
20.68
 916,200 21.18 21.18 20.68 720 45,740 -2.8
06/11/2014
21.18
 747,670 21.18 21.34 20.68 1,300 128,300 -8.0
05/11/2014
21.01
 1,278,810 21.51 21.84 20.84 2,010 65,840 -4.0
04/11/2014
21.34
 2,987,660 20.34 21.68 20.18 0 79,720 -5.2
03/11/2014
20.34
 542,200 20.01 20.34 19.84 151,640 0 9.2
31/10/2014
20.01
 638,260 19.84 20.18 19.84 168,710 6,460 9.7
30/10/2014
19.68
 366,830 20.01 20.01 19.68 221,120 5,430 12.8
29/10/2014
20.01
 570,130 19.51 20.01 19.51 309,550 2,040 18.3
28/10/2014
19.51
 375,120 19.34 19.68 19.18 0 0 0
27/10/2014
19.34
 480,930 20.01 20.18 19.34 105,190 0 6.3
24/10/2014
20.01
 445,080 20.01 20.34 19.84 108,940 600 6.5
23/10/2014
20.01
 752,520 20.51 20.51 19.84 95,040 270 5.7
22/10/2014
20.51
 1,211,240 20.34 20.84 20.18 77,830 390,700 -19.2

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