CTCP Tập đoàn KIDO (kdc)

51.10
-0.10
(-0.20%)
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
(2026-08-19) 		-0.10 -0.19% 2,857,700 -260,600 -12.6
51.10
52.40
51.10
2 tháng
(2026-07-20) 		1.70 3.43% 5,016,300 -328,000 -15.8
48.70
52.40
51.10
3 tháng
(2026-06-22) 		1.20 2.40% 9,981,800 -1,629,000 -80.8
48.70
52.40
51.10
6 tháng
(2026-03-23) 		1.70 3.43% 48,572,100 -5,190,900 -255.3
41.60
52.40
51.10
12 tháng
(2025-09-23) 		1.88 3.81% 82,599,800 -6,096,900 -300.7
41.60
53.23
51.10
24 tháng
(2024-09-30) 		1.40 2.81% 201,399,900 -12,457,996 -656.0
41.60
58.21
51.10
36 tháng
(2023-10-04) 		-4.87 -8.68% 403,382,400 -20,422,281 -1,109.5
41.60
61.29
51.10
60 tháng
(2021-10-14) 		5.93 13.11% 1,076,830,900 -18,370,839 -895.7
41.60
61.29
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2015
15.01
 295,140 15.07 15.14 15.01 110,390 1,800 4.9
14/04/2015
15.07
 187,780 15.17 15.31 15.07 33,160 9,640 1.1
13/04/2015
15.17
 349,600 14.84 15.17 14.84 135,400 11,320 5.6
10/04/2015
14.84
 194,930 14.81 14.91 14.77 104,770 0 4.7
09/04/2015
14.81
 240,820 14.67 14.81 14.64 61,790 32,700 1.3
08/04/2015
14.67
 328,750 14.71 14.81 14.64 118,120 147,400 -1.3
07/04/2015
14.71
 243,020 14.71 14.77 14.57 111,210 107,020 0.2
06/04/2015
14.71
 188,440 14.81 14.81 14.67 105,000 66,730 1.7
03/04/2015
14.81
 153,720 14.84 14.94 14.71 14,540 0 0.6
02/04/2015
14.84
 197,180 14.67 14.84 14.61 1,000 24,770 -1.0
01/04/2015
14.67
 236,160 15.01 15.11 14.51 10,770 2,870 0.4
31/03/2015
15.01
 351,590 14.84 15.21 14.81 128,470 12,960 5.2
30/03/2015
14.84
 304,150 15.01 15.24 14.84 6,470 81,400 -3.4
27/03/2015
15.01
 398,700 15.17 15.27 14.97 8,240 226,800 -9.9
26/03/2015
15.17
 437,340 15.34 15.34 15.17 1,780 255,500 -11.6
25/03/2015
15.34
 364,990 15.41 15.51 15.34 1,200 280,880 -12.9
24/03/2015
15.41
 554,660 15.51 15.61 15.24 1,200 280,880 -12.9
23/03/2015
15.51
 721,450 16.01 16.01 15.47 3,800 150,000 -6.8
20/03/2015
16.01
 6,603,590 15.84 16.01 15.74 6,330,390 896,090 260.9
19/03/2015
15.84
 568,500 16.17 16.17 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 16.31 16.44 16.17 346,090 255,660 4.4
16/03/2015
16.31
 3,054,770 15.41 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 15.71 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 15.81 15.94 15.74 200 108,560 -5.1
04/03/2015
15.81
 814,600 15.57 15.87 15.64 111,650 175,370 -3.0
03/03/2015
15.57
 547,740 15.47 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 15.67 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 15.44 15.84 15.37 790 224,300 -10.4
24/02/2015
15.44
 680,460 15.14 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 15.17 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 15.21 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 15.17 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 15.51 15.67 15.01 113,010 223,980 -5.2
02/02/2015
15.51
 771,530 15.54 15.81 15.47 125,280 306,460 -8.5
30/01/2015
15.54
 1,579,660 15.94 15.94 15.54 176,820 376,760 -9.4
29/01/2015
15.94
 1,107,810 16.34 16.34 15.94 8,510 195,060 -9.0
28/01/2015
16.34
 2,090,610 16.61 17.34 16.34 58,990 280,970 -11.2
27/01/2015
16.61
 5,408,290 15.54 16.61 15.64 22,000 1,657,900 -81.0
26/01/2015
15.54
 848,780 15.04 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 15.54 15.61 15.01 253,530 514,320 -12.0
20/01/2015
15.54
 1,125,060 15.84 15.84 15.37 426,430 684,280 -12.0
19/01/2015
15.84
 665,400 15.97 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 15.87 16.01 15.74 402,150 591,290 -9.0
14/01/2015
15.87
 1,245,440 15.77 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 16.84 16.84 16.44 210,050 686,540 -23.7
05/01/2015
16.84
 1,921,360 16.64 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 16.27 16.44 16.14 353,820 50,200 14.8
26/12/2014
16.27
 890,780 16.07 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 16.54 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 16.01 16.21 15.94 1,314,160 300,000 48.8
18/12/2014
16.01
 910,310 15.81 16.14 15.84 351,700 300,630 2.4
17/12/2014
15.81
 1,972,690 16.17 16.51 15.31 681,120 476,370 9.6
16/12/2014
16.17
 1,380,000 17.01 17.01 16.11 373,900 715,630 -16.7
15/12/2014
17.01
 1,097,210 17.68 17.68 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 16.61 17.68 16.47 619,880 638,190 -0.7
10/12/2014
16.61
 1,111,970 16.01 16.84 15.97 138,330 449,660 -15.3
09/12/2014
16.01
 1,759,420 17.01 17.17 16.01 103,760 456,120 -17.5
08/12/2014
17.01
 784,760 17.51 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 17.51 18.01 17.51 640 247,210 -13.1
03/12/2014
17.51
 960,490 17.17 17.84 17.17 1,900 371,000 -19.3
02/12/2014
17.17
 889,870 17.01 17.51 17.01 150,800 644,200 -25.4
01/12/2014
17.01
 947,150 17.68 18.01 17.01 50,810 389,080 -17.7
28/11/2014
17.68
 778,090 18.18 18.18 17.68 55,290 373,280 -17.0
27/11/2014
18.18
 287,890 18.01 18.18 17.68 178,620 186,580 -0.4
26/11/2014
18.01
 2,309,220 17.84 18.51 17.68 174,560 1,083,780 -49.3
25/11/2014
17.84
 1,316,020 17.01 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 18.34 18.34 17.34 96,880 879,480 -41.7
20/11/2014
18.34
 651,670 18.68 18.84 18.34 104,530 377,990 -15.1
19/11/2014
18.68
 882,190 18.18 19.01 18.34 7,100 143,700 -7.6
18/11/2014
18.18
 3,044,480 18.68 19.01 17.84 9,960 1,894,950 -104.3
17/11/2014
18.68
 2,123,090 19.34 19.51 18.34 5,320 718,940 -40.4

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