CTCP Tập đoàn KIDO (kdc)

50.10
-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
(2026-09-08) 		-0.90 -1.74% 2,200,400 -115,189 -3.5
50.20
51.70
50.20
2 tháng
(2026-08-10) 		-1.10 -2.12% 4,256,600 -251,189 -10.6
50.20
52.40
50.20
3 tháng
(2026-07-10) 		0.90 1.80% 6,572,800 -393,789 -17.6
48.70
52.40
50.20
6 tháng
(2026-04-13) 		2.10 4.31% 46,503,600 -5,000,689 -244.5
41.60
52.40
50.20
12 tháng
(2025-10-13) 		0.02 0.03% 76,548,800 -5,543,889 -271.4
41.60
53.23
50.20
24 tháng
(2024-10-18) 		1.68 3.41% 190,138,100 -11,988,585 -629.8
41.60
58.21
50.20
36 tháng
(2023-10-24) 		-5.27 -9.39% 381,802,400 -19,400,646 -1,051.3
41.60
60.03
50.20
60 tháng
(2021-11-03) 		4.13 8.85% 1,039,682,000 -19,524,816 -969.8
41.60
61.22
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2011
5.94
 294,640 5.96 5.99 5.94 20,200 79,080 -1.8
03/08/2011
5.94
 245,960 5.88 5.97 5.88 385,580 167,870 6.6
02/08/2011
5.99
 280,420 5.99 6.09 5.97 225,150 178,670 1.4
01/08/2011
6.11
 286,900 6.09 6.11 5.96 60,220 103,920 -1.4
29/07/2011
5.97
 273,090 5.99 5.99 5.94 91,050 76,310 0.4
28/07/2011
5.99
 281,680 6.01 6.01 5.96 85,950 73,510 0.4
27/07/2011
6.01
 194,420 6.05 6.13 5.97 4,000 14,960 -0.3
26/07/2011
6.05
 225,940 6.07 6.15 5.97 41,820 45,330 -0.1
25/07/2011
6.07
 217,900 6.17 6.17 6.07 22,100 30,110 -0.3
22/07/2011
6.17
 178,270 6.15 6.25 6.05 20,180 26,430 -0.2
21/07/2011
6.15
 242,090 6.15 6.25 6.15 57,000 38,060 0.6
20/07/2011
6.21
 198,060 6.15 6.25 6.05 100,580 81,920 0.6
19/07/2011
6.23
 127,420 5.99 6.27 5.99 20,000 37,300 -0.6
18/07/2011
6.25
 203,720 6.29 6.29 6.17 20,500 46,560 -0.8
15/07/2011
6.29
 156,650 6.35 6.35 6.15 20,000 33,430 -0.4
14/07/2011
6.25
 185,760 6.19 6.29 6.15 50 45,410 -1.4
13/07/2011
6.19
 269,410 6.48 6.64 6.17 50,100 78,480 -0.9
12/07/2011
6.48
 170,320 6.64 6.74 6.48 100 57,010 -1.9
11/07/2011
6.78
 132,580 6.83 6.83 6.64 270 11,090 -0.4
08/07/2011
6.79
 99,460 6.78 6.83 6.74 1,550 0 0.1
07/07/2011
6.83
 137,510 6.83 6.85 6.78 20,100 33,570 -0.5
06/07/2011
6.83
 117,550 6.83 6.93 6.81 10 18,250 -0.6
05/07/2011
6.85
 124,380 6.87 6.93 6.85 100 20,110 -0.7
04/07/2011
6.87
 160,680 7.15 7.15 6.87 15,000 14,720 0.0
01/07/2011
7.15
 122,900 7.15 7.42 7.05 1,500 22,790 -0.8
30/06/2011
7.42
 245,480 6.97 7.42 6.91 99,150 85,250 0.6
29/06/2011
7.26
 116,800 6.99 7.26 6.76 29,760 32,240 -0.1
28/06/2011
6.93
 257,960 7.03 7.03 6.91 94,790 38,290 2.0
27/06/2011
6.99
 269,300 6.85 6.99 6.76 184,600 72,000 4.0
24/06/2011
6.85
 170,960 6.83 6.87 6.76 41,010 0 1.4
23/06/2011
6.76
 119,740 6.78 6.89 6.76 10,000 1,750 0.3
22/06/2011
6.89
 113,270 7.01 7.01 6.81 200 0 0.0
21/06/2011
6.93
 117,620 6.93 6.93 6.72 8,210 0 0.3
20/06/2011
6.81
 111,370 6.85 7.01 6.81 600 100 0.0
17/06/2011
6.97
 170,950 7.05 7.05 6.97 45,200 16,000 1.0
16/06/2011
7.07
 317,650 7.03 7.11 6.95 204,960 143,560 2.2
15/06/2011
7.07
 234,140 7.11 7.11 7.03 4,138,860 58,960 148.5
14/06/2011
7.11
 137,500 7.13 7.13 6.93 51,950 27,850 0.9
13/06/2011
7.13
 125,720 7.19 7.19 7.13 40,530 36,490 0.1
10/06/2011
7.19
 232,450 7.20 7.20 7.09 165,600 29,370 5.0
09/06/2011
7.15
 163,370 7.20 7.20 7.03 105,680 38,630 2.5
08/06/2011
7.20
 89,460 7.32 7.32 7.03 23,570 13,370 0.4
07/06/2011
7.32
 72,620 7.13 7.32 7.13 44,000 21,850 0.8
06/06/2011
7.22
 85,550 7.13 7.28 7.13 51,100 37,300 0.5
03/06/2011
7.28
 135,030 7.48 7.48 7.13 30,200 68,810 -1.4
02/06/2011
7.28
 148,980 7.03 7.28 7.03 83,090 47,000 1.3
01/06/2011
7.22
 151,870 7.09 7.22 7.03 91,010 63,020 1.0
31/05/2011
7.19
 150,740 7.03 7.19 6.93 60,100 59,760 0.0
30/05/2011
7.20
 84,020 7.22 7.22 7.03 76,000 73,960 0.1
27/05/2011
7.22
 147,300 7.03 7.22 6.97 66,560 23,810 1.5
26/05/2011
7.03
 64,020 6.50 7.03 6.50 34,610 0 1.2
25/05/2011
6.83
 55,920 6.87 6.87 6.54 20,000 170 0.7
24/05/2011
6.87
 153,680 6.54 6.87 6.54 70,000 93,830 -0.8
23/05/2011
6.87
 66,410 6.74 7.03 6.68 21,240 19,110 0.1
20/05/2011
7.03
 73,930 7.15 7.15 7.03 22,380 30,580 -0.3
19/05/2011
7.15
 93,160 7.15 7.22 6.93 50,200 32,780 0.6
18/05/2011
7.22
 89,210 7.05 7.42 7.05 50,000 31,100 0.7
17/05/2011
7.42
 92,100 7.50 7.50 7.38 63,200 7,080 2.1
16/05/2011
7.42
 90,480 7.46 7.67 7.42 30,600 36,680 -0.2
13/05/2011
7.61
 68,670 7.54 7.67 7.54 30,000 27,120 0.1
12/05/2011
7.65
 98,110 7.63 7.67 7.63 100,090 35,460 2.5
11/05/2011
7.67
 97,780 7.61 7.69 7.56 28,800 31,500 -0.1
10/05/2011
7.61
 85,670 7.58 7.61 7.50 29,300 12,000 0.7
09/05/2011
7.58
 123,940 7.58 7.77 7.58 55,200 1,250 2.1
06/05/2011
7.58
 105,220 7.60 7.61 7.52 25,000 10,260 0.6
05/05/2011
7.71
 71,880 7.65 7.77 7.61 11,790 1,170 0.4
04/05/2011
7.79
 95,140 7.61 7.89 7.61 100 11,740 -0.5
29/04/2011
7.91
 78,440 8.01 8.01 7.61 11,510 620 0.4
28/04/2011
7.83
 140,370 7.58 7.83 7.58 50 30,460 -1.2
27/04/2011
7.81
 133,740 7.91 7.91 7.56 24,750 56,180 -1.3
26/04/2011
7.91
 88,660 7.91 8.01 7.91 12,160 15,660 -0.1
25/04/2011
8.01
 94,270 7.99 8.10 7.93 10,000 28,340 -0.8
22/04/2011
7.99
 86,240 7.87 8.01 7.87 10,140 0 0.4
21/04/2011
7.91
 96,090 8.01 8.01 7.91 20,000 24,770 -0.2
20/04/2011
8.01
 128,110 8.01 8.02 7.97 75,370 41,310 1.4
19/04/2011
8.02
 123,220 7.91 8.06 7.91 45,570 38,160 0.3
18/04/2011
8.08
 96,010 8.16 8.16 7.97 5,990 11,670 -0.2
15/04/2011
8.14
 138,950 8.10 8.14 8.06 47,100 67,620 -0.9
14/04/2011
8.10
 107,670 8.10 8.38 8.10 30,900 30,530 0.0
13/04/2011
8.40
 83,400 8.32 8.42 8.32 20,100 24,670 -0.2
08/04/2011
8.43
 100,330 8.43 8.43 8.10 27,010 11,550 0.7
07/04/2011
8.43
 106,480 8.30 8.43 8.30 25,550 1,210 1.0
06/04/2011
8.43
 91,230 8.42 8.43 8.32 11,600 13,790 -0.1
05/04/2011
8.42
 86,680 8.45 8.45 8.36 27,000 14,870 0.5
04/04/2011
8.45
 128,590 8.40 8.49 8.20 43,830 26,050 0.8
01/04/2011
8.40
 71,480 8.40 8.40 8.26 1,200 0 0.1
31/03/2011
8.38
 76,750 8.42 8.42 8.28 7,000 4,910 0.1
30/03/2011
8.42
 80,200 8.04 8.42 8.04 21,400 0 0.9
29/03/2011
8.40
 84,810 8.47 8.47 8.36 28,520 0 1.2
28/03/2011
8.38
 91,350 8.40 8.45 8.38 33,400 46,780 -0.6
25/03/2011
8.40
 112,090 8.45 8.45 8.36 40,830 31,000 0.4
24/03/2011
8.45
 77,640 8.47 8.49 8.36 40 11,850 -0.5
23/03/2011
8.40
 86,590 8.59 8.59 8.40 7,320 12,580 -0.2
22/03/2011
8.38
 128,430 8.61 8.81 8.38 22,600 73,890 -2.2
21/03/2011
8.81
 113,660 8.88 8.88 8.69 0 31,080 -1.4
18/03/2011
8.79
 155,870 9.14 9.14 8.79 1,030 81,140 -3.6
17/03/2011
9.14
 163,400 8.88 9.25 8.88 0 54,380 -2.5
16/03/2011
9.16
 96,860 9.18 9.18 8.98 100 29,090 -1.3
15/03/2011
9.18
 90,650 9.24 9.27 9.02 0 34,060 -1.6
14/03/2011
9.24
 91,700 9.18 9.27 9.16 500 9,270 -0.4

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