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)
31/08/2009
7.43
 181,650 7.43 7.48 7.27 37,070 15,160 0
28/08/2009
7.43
 136,790 7.33 7.43 7.33 30,150 5,610 0
27/08/2009
7.33
 159,760 7.33 7.38 7.27 72,290 6,130 0
26/08/2009
7.33
 216,600 7.27 7.43 7.22 93,260 11,810 0
25/08/2009
7.27
 265,240 7.48 7.48 7.11 119,260 18,030 0
24/08/2009
7.48
 394,130 7.43 7.64 7.33 306,250 6,400 0
21/08/2009
7.43
 607,140 7.38 7.48 7.22 397,890 850 0
20/08/2009
7.38
 316,200 7.11 7.43 7.01 19,070 4,000 0
19/08/2009
7.11
 619,120 6.79 7.11 7.01 300 3,450 0
18/08/2009
6.79
 358,410 6.48 6.79 6.69 0 87,770 0
17/08/2009
6.48
 164,200 6.21 6.48 6.42 1,380 12,840 0
14/08/2009
6.21
 392,400 5.95 6.21 5.84 0 0 0
13/08/2009
5.95
 293,720 6.10 6.32 5.84 0 12,710 0
12/08/2009
6.10
 322,330 6.00 6.26 5.95 6,260 17,880 0
11/08/2009
6.00
 343,240 5.73 6.00 6.00 100 1,830 0
10/08/2009
5.73
 457,980 5.47 5.73 5.73 250 260 0
07/08/2009
5.47
 445,280 5.21 5.47 5.21 2,530 85,910 0
06/08/2009
5.21
 198,520 5.15 5.31 5.21 12,940 960 0
05/08/2009
5.15
 139,270 5.15 5.16 5.10 38,500 82,040 0
04/08/2009
5.15
 188,400 4.98 5.15 5.03 134,090 12,320 0
03/08/2009
4.98
 30,370 4.99 5.07 4.97 2,880 0 0
31/07/2009
4.99
 49,760 4.99 5.09 4.99 11,390 41,500 0
30/07/2009
4.99
 131,960 5.19 5.19 4.94 76,200 101,610 0
29/07/2009
5.19
 113,500 5.03 5.20 5.10 17,140 720 0
28/07/2009
5.03
 140,240 5.02 5.04 4.89 112,180 5,350 0
27/07/2009
5.02
 186,880 4.79 5.02 4.84 95,500 4,700 0
24/07/2009
4.79
 24,120 4.56 4.79 4.79 20,210 3,070 0
23/07/2009
4.56
 104,490 4.49 4.56 4.51 53,890 87,200 0
22/07/2009
4.49
 149,580 4.72 4.76 4.49 84,970 87,850 0
21/07/2009
4.72
 110,500 4.54 4.72 4.35 64,200 22,810 0
20/07/2009
4.54
 69,740 4.78 4.78 4.54 4,790 46,160 0
17/07/2009
4.78
 33,310 4.84 4.84 4.72 0 0 0
16/07/2009
4.84
 25,920 4.78 4.87 4.78 2,310 7,670 0
15/07/2009
4.78
 50,630 4.67 4.78 4.67 19,020 440 0
14/07/2009
4.67
 109,850 4.72 4.72 4.49 4,540 10,230 0
13/07/2009
4.72
 87,740 4.83 4.83 4.60 0 400 0
10/07/2009
4.83
 109,190 4.86 4.86 4.63 300 95,380 0
09/07/2009
4.86
 60,420 4.88 4.88 4.86 48,000 8,130 0
08/07/2009
4.88
 81,600 4.88 4.88 4.78 63,100 10,790 0
07/07/2009
4.88
 42,580 4.88 4.88 4.71 0 1,530 0
06/07/2009
4.88
 77,180 4.71 4.95 4.67 0 600 0
03/07/2009
4.71
 42,860 4.63 4.71 4.51 20 3,160 0
02/07/2009
4.63
 107,350 4.42 4.63 4.43 57,000 7,000 0
01/07/2009
4.42
 75,570 4.64 4.64 4.42 6,000 31,880 0
30/06/2009
4.64
 44,060 4.88 4.89 4.64 16,100 8,120 0
29/06/2009
4.88
 56,380 4.99 4.99 4.79 5,700 9,430 0
26/06/2009
4.99
 59,330 4.94 4.99 4.79 4,720 12,200 0
25/06/2009
4.94
 64,790 4.93 5.04 4.78 0 11,500 0
24/06/2009
4.93
 213,500 4.75 4.98 4.51 26,630 102,050 0
23/06/2009
4.75
 5,730 4.99 4.99 4.75 1,000 0 0
22/06/2009
4.99
 28,330 5.24 5.24 4.99 10 130 0
19/06/2009
5.24
 91,990 5.19 5.24 5.05 16,800 14,330 0
18/06/2009
5.19
 104,160 4.98 5.20 4.99 1,500 45,040 0
17/06/2009
4.98
 261,040 4.75 4.98 4.51 58,670 40,250 0
16/06/2009
4.75
 20,090 4.99 4.99 4.75 2,200 500 0
15/06/2009
4.99
 91,670 5.24 5.24 4.99 10,760 1,210 0
12/06/2009
5.24
 159,770 5.52 5.52 5.24 20 70,090 0
11/06/2009
5.52
 363,370 5.47 5.52 5.20 18,120 169,650 0
10/06/2009
5.47
 61,750 5.73 5.73 5.47 1,530 8,630 0
09/06/2009
5.73
 172,640 5.57 5.73 5.52 61,900 32,750 0
08/06/2009
5.57
 286,050 5.31 5.57 5.36 5,660 72,410 0
05/06/2009
5.31
 205,270 5.15 5.36 5.31 23,550 19,140 0
04/06/2009
5.15
 154,810 5.02 5.15 5.04 4,720 14,570 0
03/06/2009
5.02
 110,290 4.99 5.15 4.99 12,490 4,430 0
02/06/2009
4.99
 212,750 4.76 4.99 4.88 57,300 44,870 0
01/06/2009
4.76
 235,240 4.72 4.96 4.76 12,620 61,110 0
29/05/2009
4.72
 130,200 4.62 4.77 4.62 1,220 29,320 0
28/05/2009
4.62
 212,860 4.70 4.72 4.52 0 19,280 0
27/05/2009
4.70
 93,700 4.67 4.70 4.49 3,300 37,090 0
26/05/2009
4.67
 234,670 4.66 4.72 4.62 19,500 78,970 0
25/05/2009
4.66
 177,190 4.45 4.66 4.46 25,300 65,230 0
22/05/2009
4.45
 217,320 4.46 4.46 4.24 7,070 40,320 0
21/05/2009
4.46
 101,490 4.62 4.78 4.46 15,980 30,050 0
20/05/2009
4.62
 170,010 4.50 4.62 4.35 39,580 35,300 0
19/05/2009
4.50
 283,650 4.29 4.50 4.43 168,690 36,700 0
18/05/2009
4.29
 112,370 4.29 4.35 4.19 12,200 40,800 0
15/05/2009
4.29
 144,340 4.09 4.29 4.07 29,310 42,630 0
14/05/2009
4.09
 278,700 3.90 4.09 3.71 19,720 6,460 0
13/05/2009
3.90
 234,820 3.90 3.98 3.86 104,520 5,590 0
12/05/2009
3.90
 169,180 3.82 3.93 3.72 570 1,080 0
11/05/2009
3.82
 304,890 3.68 3.86 3.82 155,540 28,020 0
08/05/2009
3.68
 199,320 3.66 3.77 3.66 0 0 0
07/05/2009
3.66
 513,830 3.49 3.66 3.56 154,210 137,440 0
06/05/2009
3.49
 128,650 3.49 3.63 3.34 25,450 3,000 0
05/05/2009
3.49
 346,340 3.35 3.51 3.47 48,380 61,220 0
04/05/2009
3.35
 117,210 3.20 3.35 3.35 22,570 1,150 0
29/04/2009
3.20
 68,120 3.13 3.22 3.08 4,050 0 0
28/04/2009
3.13
 117,370 3.29 3.29 3.13 20,100 35,500 0
27/04/2009
3.29
 169,230 3.18 3.29 3.04 23,170 37,000 0
24/04/2009
3.18
 253,570 3.06 3.18 2.91 30,050 62,350 0
23/04/2009
3.06
 177,710 3.17 3.18 3.03 7,080 32,870 0
22/04/2009
3.17
 510,630 3.07 3.17 2.92 58,600 157,320 0
21/04/2009
3.07
 10,430 3.23 3.23 3.07 10,000 830 0
20/04/2009
3.23
 18,820 3.39 3.39 3.23 10,000 0 0
17/04/2009
3.39
 433,940 3.48 3.49 3.31 87,000 105,900 0
16/04/2009
3.48
 251,950 3.40 3.57 3.24 1,300 46,710 0
15/04/2009
3.40
 506,630 3.27 3.43 3.11 33,890 195,050 0
14/04/2009
3.27
 293,500 3.12 3.27 3.24 119,930 120,000 0
13/04/2009
3.12
 299,880 2.97 3.12 3.06 140 72,100 0
10/04/2009
2.97
 440,650 2.86 2.99 2.95 22,650 20,000 0

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