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)
05/08/2013
13.84
 158,080 12.91 13.84 12.91 100 0 0.0
02/08/2013
13.10
 19,130 13.05 13.12 13.02 0 0 0
01/08/2013
13.05
 38,290 12.83 13.05 12.83 680 0 0.0
31/07/2013
12.83
 38,800 12.99 13.12 12.83 25,800 26,040 0.0
30/07/2013
12.99
 267,270 12.91 13.44 12.91 549,810 5,600 27.7
29/07/2013
12.73
 40,580 12.86 12.86 12.65 12,740 0 0.6
26/07/2013
12.70
 11,120 12.62 12.91 12.62 0 680 0.0
25/07/2013
12.68
 17,320 12.78 12.78 12.52 0 0 0
24/07/2013
12.65
 74,600 13.05 13.05 12.65 40,040 54,400 -0.7
23/07/2013
12.91
 90,170 12.49 13.18 12.49 1,100 1,520 0.0
22/07/2013
12.49
 54,330 12.25 12.65 12.25 2,700 8,000 -0.3
19/07/2013
12.18
 26,260 12.10 12.18 12.04 0 1,060 0.0
18/07/2013
12.10
 13,910 12.20 12.23 12.10 0 2,000 -0.1
17/07/2013
12.23
 15,700 12.12 12.23 12.12 4,740 0 0.2
16/07/2013
12.23
 18,670 12.04 12.23 12.04 4,700 4,000 0.0
15/07/2013
12.23
 14,340 12.23 12.25 12.10 362,976 361,976 0.0
12/07/2013
12.23
 15,770 12.23 12.23 12.04 70,790 65,170 0.3
11/07/2013
12.20
 5,100 11.99 12.20 11.99 21,980 22,830 0.0
10/07/2013
12.23
 6,780 12.10 12.23 12.10 0 0 0
09/07/2013
12.23
 12,960 12.23 12.23 12.15 1,000 8,590 -0.4
08/07/2013
12.23
 12,870 12.15 12.23 12.15 92,490 92,490 0
05/07/2013
12.33
 5,200 12.33 12.33 12.25 96,000 96,000 0
04/07/2013
12.33
 4,520 12.33 12.33 12.25 95,890 99,960 -0.2
03/07/2013
12.36
 12,170 12.39 12.39 12.15 500,000 500,670 0.0
02/07/2013
12.18
 18,880 12.02 12.36 12.02 503,560 502,880 0.0
01/07/2013
12.36
 5,480 12.23 12.36 12.20 1,320 0 0.1
28/06/2013
12.36
 9,200 12.39 12.39 12.12 900 0 0.0
27/06/2013
12.39
 5,210 12.02 12.39 12.02 1,470 0 0.1
26/06/2013
12.25
 9,980 11.89 12.28 11.89 30,180 32,190 -0.1
25/06/2013
12.33
 14,060 12.18 12.33 11.86 0 2,670 -0.1
24/06/2013
12.39
 6,300 12.25 12.39 12.25 339,925 339,925 0
21/06/2013
12.39
 56,450 12.65 12.65 12.20 39,300 21,530 0.9
20/06/2013
12.20
 11,900 12.31 12.31 12.12 1,000 1,000 0.0
19/06/2013
12.25
 7,930 12.25 12.25 12.12 2,400 0 0.1
18/06/2013
12.20
 27,630 12.12 12.31 12.12 1,666,000 1,656,020 0.5
17/06/2013
12.36
 34,800 12.41 12.41 12.12 7,010 19,300 -0.6
14/06/2013
12.39
 17,800 12.49 12.49 12.33 6,030 1,000 0.2
13/06/2013
12.41
 17,950 12.39 12.41 11.99 48,870 49,560 0.0
12/06/2013
12.47
 29,460 12.39 12.49 12.39 3,240 10,000 -0.3
11/06/2013
12.57
 24,170 12.41 12.57 12.39 1,100,532 1,107,542 -0.3
10/06/2013
12.44
 26,050 12.78 12.78 12.44 32,520 36,030 -0.2
07/06/2013
12.65
 27,360 12.65 12.65 12.54 2,990 0 0.1
06/06/2013
12.65
 23,830 12.52 12.65 12.52 2,100 4,950 -0.1
05/06/2013
12.62
 14,590 12.68 12.68 12.54 2,790 0 0.1
04/06/2013
12.68
 25,060 12.70 12.70 12.62 2,210 2,520 0.0
03/06/2013
12.70
 25,070 12.65 12.73 12.60 5,000 80 0.2
31/05/2013
12.65
 49,220 12.73 12.78 12.65 25,620 25,000 0.0
30/05/2013
12.73
 29,720 12.86 12.86 12.70 10,000 0 0.5
29/05/2013
12.81
 48,330 13.05 13.05 12.73 73,140 58,140 0.7
28/05/2013
12.81
 40,810 12.91 12.91 12.76 24,500 25,000 0.0
27/05/2013
12.91
 63,410 12.86 12.91 12.81 38,640 5,620 1.7
24/05/2013
12.89
 33,110 12.91 12.91 12.76 0 10,000 -0.5
23/05/2013
12.91
 71,050 12.91 12.94 12.73 8,500 20,000 -0.6
22/05/2013
12.94
 52,060 13.10 13.12 12.94 100,000 104,500 -0.2
21/05/2013
13.10
 123,170 12.97 13.10 12.91 100,240 138,620 -1.9
20/05/2013
13.05
 47,930 13.05 13.07 12.91 122,220 120,000 0.1
17/05/2013
13.05
 39,850 13.02 13.05 12.91 10,000 8,500 0.1
16/05/2013
13.02
 44,830 12.99 13.02 12.91 31,370 0 1.6
15/05/2013
13.02
 44,960 12.94 13.02 12.81 105,970 100,240 0.3
14/05/2013
13.05
 82,870 13.18 13.18 12.94 900 2,220 -0.1
13/05/2013
13.18
 118,940 12.91 13.31 12.91 104,650 40,000 3.5
10/05/2013
13.18
 113,740 13.18 13.31 12.91 71,250 101,500 -1.5
09/05/2013
13.44
 103,620 13.70 13.97 13.31 153,850 5,960 7.8
08/05/2013
13.70
 221,190 13.31 13.84 13.18 1,117,840 900 59.1
07/05/2013
13.18
 259,640 13.18 13.44 13.05 404,760 174,650 11.5
06/05/2013
13.18
 164,260 12.31 13.31 12.31 107,600 1,120 5.1
03/05/2013
12.47
 108,560 12.39 12.47 12.39 91,990 1,120 4.3
02/05/2013
12.44
 57,880 12.44 12.44 12.39 44,320 8,970 1.7
26/04/2013
12.44
 91,200 12.47 12.47 12.39 208,200 7,550 9.4
25/04/2013
12.47
 85,410 12.44 12.52 12.39 58,420 3,260 2.6
24/04/2013
12.44
 93,990 12.44 12.52 12.41 113,620 66,620 2.2
23/04/2013
12.52
 79,280 12.39 12.52 12.39 51,080 17,000 1.6
22/04/2013
12.47
 49,470 12.47 12.65 12.47 226,980 3,460 10.7
18/04/2013
12.78
 19,200 12.86 12.86 12.57 11,350 0 0.5
17/04/2013
12.86
 32,800 12.78 12.86 12.73 160,750 161,900 -0.1
16/04/2013
12.78
 18,000 12.65 12.78 12.52 7,300 4,220 0.1
15/04/2013
12.81
 26,200 12.86 12.86 12.73 113,040 0 5.5
12/04/2013
12.86
 19,410 12.86 12.91 12.78 10,400 2,540 0.4
11/04/2013
12.86
 126,540 12.78 12.86 12.76 408,670 221,200 9.1
10/04/2013
12.78
 39,280 12.65 12.86 12.65 223,010 206,920 0.8
09/04/2013
12.78
 34,870 12.65 12.91 12.57 127,360 101,590 1.2
08/04/2013
12.76
 54,950 12.73 12.76 12.41 42,900 49,050 -0.3
05/04/2013
12.65
 72,140 13.05 13.12 12.65 50 36,450 -1.8
04/04/2013
13.05
 69,160 13.02 13.05 12.81 118,570 151,240 -1.6
03/04/2013
13.05
 127,150 12.81 13.05 12.65 42,160 46,930 -0.2
02/04/2013
13.02
 187,360 12.52 13.05 12.47 87,140 12,470 3.6
01/04/2013
12.52
 28,670 12.52 12.52 12.41 10,460 5,000 0.3
29/03/2013
12.44
 79,700 12.49 12.49 12.28 61,830 19,460 2.0
28/03/2013
12.41
 68,680 12.44 12.44 12.18 39,050 23,910 0.7
27/03/2013
12.44
 75,270 12.39 12.44 12.25 500 69,480 -3.3
26/03/2013
12.44
 10,900 12.52 12.65 12.28 2,250 100 0.1
25/03/2013
12.44
 8,100 12.20 12.44 12.20 830 940 0.0
22/03/2013
12.39
 102,720 12.41 12.62 12.15 34,260 73,640 -1.8
21/03/2013
12.60
 13,490 12.65 12.65 12.31 200 9,560 -0.4
20/03/2013
12.49
 90,970 12.39 12.52 12.39 48,260 87,700 -1.9
19/03/2013
12.52
 23,260 12.62 12.62 12.39 201,230 14,460 9.0
18/03/2013
12.57
 37,100 12.60 12.91 12.54 12,280 29,780 -0.8
15/03/2013
12.73
 29,950 12.78 12.78 12.65 13,060 24,020 -0.5
14/03/2013
12.76
 30,880 12.52 12.78 12.52 304,800 1,050 14.6
13/03/2013
12.78
 16,720 12.99 12.99 12.62 150,730 150,000 0.0

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