CTCP Tập đoàn KIDO (kdc)

50.20
0
(0%)
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)
23/05/2008
7.71
 15,070 7.83 7.83 7.71 14,220 7,000 0
22/05/2008
7.83
 66,740 7.95 7.95 7.83 62,540 21,600 0
21/05/2008
7.95
 8,730 8.11 8.11 7.95 8,680 6,200 0
20/05/2008
8.11
 720 8.28 8.28 8.11 410 200 0
19/05/2008
8.28
 57,360 8.44 8.44 8.28 35,170 38,010 0
16/05/2008
8.44
 14,400 8.60 8.60 8.44 10,200 14,350 0
15/05/2008
8.60
 360 8.76 8.76 8.60 0 300 0
14/05/2008
8.76
 2,250 8.93 8.93 8.76 200 1,250 0
13/05/2008
8.93
 2,130 9.09 9.09 8.93 2,080 1,490 0
12/05/2008
9.09
 4,120 9.25 9.25 9.09 3,630 140 0
09/05/2008
9.25
 34,950 9.41 9.41 9.25 16,190 19,760 0
08/05/2008
9.41
 37,910 9.57 9.57 9.41 0 35,000 0
07/05/2008
9.57
 40,290 9.74 9.74 9.57 28,020 33,430 0
06/05/2008
9.74
 87,110 9.90 9.90 9.74 61,180 62,710 0
05/05/2008
9.90
 6,210 9.74 9.90 9.90 6,110 40 0
29/04/2008
9.74
 45,230 9.57 9.74 9.74 44,590 3,000 0
28/04/2008
9.57
 48,170 9.41 9.57 9.49 36,200 35,000 0
25/04/2008
9.41
 32,360 9.25 9.41 9.25 30,450 12,800 0
24/04/2008
9.25
 29,810 9.33 9.33 9.17 22,470 11,690 0
23/04/2008
9.33
 18,780 9.49 9.49 9.33 10,680 4,780 0
22/04/2008
9.49
 6,570 9.66 9.66 9.49 2,100 5,010 0
21/04/2008
9.66
 20,400 9.49 9.66 9.41 14,820 11,730 0
18/04/2008
9.49
 27,060 9.33 9.49 9.25 14,080 0 0
17/04/2008
9.33
 29,580 9.17 9.33 9.01 14,110 0 0
16/04/2008
9.17
 25,220 9.33 9.33 9.17 22,690 2,000 0
11/04/2008
9.33
 34,490 9.49 9.49 9.33 31,280 1,740 0
10/04/2008
9.49
 71,510 9.66 9.66 9.49 66,610 0 0
09/04/2008
9.66
 78,970 9.49 9.66 9.49 46,960 30,000 0
08/04/2008
9.49
 145,840 9.33 9.49 9.33 140,920 56,440 0
07/04/2008
9.33
 1,320 9.17 9.33 9.33 1,140 0 0
04/04/2008
9.17
 30 9.09 9.17 9.17 50,000 0 0
03/04/2008
9.09
 600 9.01 9.09 9.09 100 300 0
02/04/2008
9.01
 200 8.93 9.01 9.01 200 0 0
01/04/2008
8.93
 2,010 8.84 8.93 8.93 0 0 0
31/03/2008
8.84
 23,260 8.76 8.84 8.76 19,810 21,000 0
28/03/2008
8.76
 30,970 8.68 8.76 8.76 22,450 19,800 0
27/03/2008
8.68
 31,430 8.60 8.68 8.68 12,500 30,000 0
26/03/2008
8.60
 98,690 9.01 9.01 8.60 24,900 17,150 0
25/03/2008
9.01
 32,650 9.41 9.41 9.01 18,360 8,000 0
24/03/2008
9.41
 29,780 9.90 9.90 9.41 29,410 28,840 0
21/03/2008
9.90
 39,570 10.39 10.47 9.90 960 30,980 0
20/03/2008
10.39
 22,210 10.30 10.55 10.22 430 1,200 0
19/03/2008
10.30
 69,620 10.79 10.79 10.30 0 36,720 0
18/03/2008
10.79
 23,060 11.28 11.28 10.79 0 0 0
17/03/2008
11.28
 24,980 11.85 11.85 11.28 7,320 0 0
14/03/2008
11.85
 39,530 11.60 11.85 11.60 26,450 12,020 0
13/03/2008
11.60
 37,600 11.52 11.85 11.52 8,410 15,470 0
12/03/2008
11.52
 33,640 11.36 11.68 10.87 10,550 0 0
11/03/2008
11.36
 91,240 11.68 12.01 11.36 7,910 2,260 0
10/03/2008
11.68
 32,170 11.20 11.68 11.68 29,270 2,520 0
07/03/2008
11.20
 18,310 10.71 11.20 10.71 1,510 0 0
06/03/2008
10.71
 10,000 10.22 10.71 10.71 0 0 0
05/03/2008
10.22
 96,400 10.71 10.71 10.22 64,000 1,410 0
04/03/2008
10.71
 6,210 11.20 11.20 10.71 100 170 0
03/03/2008
11.20
 19,220 11.77 11.77 11.20 600 0 0
29/02/2008
11.77
 42,080 11.93 12.09 11.77 27,080 19,360 0
28/02/2008
11.93
 37,550 12.01 12.33 11.93 33,900 25,050 0
27/02/2008
12.01
 131,820 12.01 12.17 12.01 118,820 75,620 0
26/02/2008
12.01
 100,250 12.17 12.50 11.60 49,750 8,000 0
25/02/2008
12.17
 98,000 11.60 12.17 12.09 62,600 4,870 0
22/02/2008
11.60
 31,100 12.17 12.17 11.60 16,950 7,220 0
21/02/2008
12.17
 30,760 12.74 12.74 12.17 11,930 0 0
20/02/2008
12.74
 64,490 13.39 13.39 12.74 10,250 32,360 0
19/02/2008
13.39
 26,360 13.55 13.55 13.39 0 200 0
18/02/2008
13.55
 86,720 13.87 13.87 13.31 50,000 11,220 0
15/02/2008
13.87
 34,540 13.87 13.87 13.71 9,950 0 0
14/02/2008
13.87
 41,960 13.63 14.20 13.87 19,140 21,580 0
13/02/2008
13.63
 60,170 14.04 14.04 13.63 24,000 15,160 0
12/02/2008
14.04
 34,230 14.36 14.69 13.96 17,280 2,000 0
01/02/2008
14.36
 37,200 14.12 14.36 14.20 19,020 0 0
31/01/2008
14.12
 126,810 14.04 14.12 13.79 81,400 6,600 0
30/01/2008
14.04
 98,820 13.39 14.04 13.87 60,110 25,460 0
29/01/2008
13.39
 72,620 12.90 13.47 13.06 37,410 16,000 0
28/01/2008
12.90
 55,470 12.58 12.90 12.66 41,090 2,410 0
25/01/2008
12.58
 44,470 12.41 12.66 12.41 20,470 8,780 0
24/01/2008
12.41
 68,990 12.66 12.98 12.41 0 0 0
23/01/2008
12.66
 48,330 13.31 13.31 12.66 6,000 9,380 0
22/01/2008
13.31
 56,740 13.47 13.47 12.90 19,700 17,550 0
21/01/2008
13.47
 11,640 13.79 13.79 13.47 600 2,000 0
18/01/2008
13.79
 26,770 13.71 13.79 13.71 10,610 600 0
17/01/2008
13.71
 40,330 14.20 14.36 13.71 0 0 0
16/01/2008
14.20
 53,680 13.55 14.20 13.55 12,000 18,410 0
15/01/2008
13.55
 53,810 14.20 14.20 13.55 20,050 20,400 0
14/01/2008
14.20
 17,100 14.52 14.52 14.12 8,840 260 0
11/01/2008
14.52
 24,000 14.20 14.77 14.44 19,200 550 0
10/01/2008
14.20
 75,040 14.93 14.93 14.20 29,040 66,430 0
09/01/2008
14.93
 6,570 15.34 15.34 14.93 50 460 0
08/01/2008
15.34
 19,920 15.17 15.34 15.25 18,660 1,420 0
07/01/2008
15.17
 20,990 15.34 15.34 15.01 20,030 3,720 0
04/01/2008
15.34
 9,310 15.25 15.34 15.09 6,050 4,800 0
03/01/2008
15.25
 15,850 15.42 15.42 15.17 7,000 5,700 0
02/01/2008
15.42
 20,060 15.74 15.74 15.42 2,200 1,000 0
28/12/2007
15.74
 19,110 15.66 15.82 15.50 15,090 0 0
27/12/2007
15.66
 13,760 15.58 15.82 15.42 11,310 0 0
26/12/2007
15.58
 8,250 15.42 15.58 15.42 700 0 0
25/12/2007
15.42
 27,350 15.82 15.82 15.25 890 23,310 0
24/12/2007
15.82
 18,320 15.90 15.98 15.42 16,240 630 0
21/12/2007
15.90
 23,070 15.82 15.90 15.66 19,700 1,000 0
20/12/2007
15.82
 39,620 15.90 15.90 15.42 18,790 300 0
19/12/2007
15.90
 31,900 15.42 15.90 15.34 14,830 4,180 0

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