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)
25/08/2023
55.80
 1,055,400 55.80 55.98 55.10 0 39,700 -2.5
24/08/2023
55.63
 1,014,000 55.72 56.24 55.19 31,800 12,400 1.2
23/08/2023
55.45
 1,119,600 55.89 55.98 55.02 112,200 108,100 0.3
22/08/2023
55.19
 1,058,200 54.31 56.94 54.31 2,900 47,400 -2.8
21/08/2023
54.93
 1,057,800 54.31 55.19 52.74 1,300 147,200 -8.9
18/08/2023
54.93
 962,100 55.54 55.54 52.12 14,400 235,000 -13.5
17/08/2023
55.19
 808,500 55.72 55.80 54.58 1,000 255,400 -15.9
16/08/2023
55.63
 831,500 55.63 55.63 54.40 19,600 220,100 -12.5
15/08/2023
55.45
 991,700 55.63 56.68 55.45 0 135,900 -8.6
14/08/2023
56.24
 1,243,400 57.12 57.12 55.45 0 278,100 -17.7
11/08/2023
56.50
 965,300 57.21 57.21 56.15 0 37,000 -2.4
10/08/2023
57.03
 993,500 57.56 57.64 56.42 0 37,400 -2.4
09/08/2023
57.38
 1,090,500 56.15 57.38 56.15 54,800 0 3.6
08/08/2023
57.21
 984,500 57.38 57.47 56.68 68,700 14,000 3.6
07/08/2023
56.94
 1,073,400 56.59 56.94 56.33 13,000 0 0.8
04/08/2023
56.42
 858,200 56.50 56.50 55.80 0 17,800 -1.1
03/08/2023
56.42
 893,000 56.77 56.77 56.15 0 18,100 -1.2
02/08/2023
56.68
 936,500 56.86 56.86 56.07 0 8,400 -0.5
01/08/2023
56.68
 1,107,500 57.03 57.21 56.07 33,900 28,300 0.4
31/07/2023
56.94
 913,000 55.98 57.03 55.89 35,200 14,400 1.3
28/07/2023
56.07
 869,900 55.98 56.07 55.45 11,400 10,200 0.1
27/07/2023
56.07
 1,134,700 56.07 56.07 55.45 300 4,900 -0.3
26/07/2023
56.07
 1,052,500 56.24 56.24 55.45 23,000 10,500 0.8
25/07/2023
56.24
 940,200 56.86 56.94 55.54 9,600 12,100 -0.2
24/07/2023
56.50
 1,134,400 57.21 57.29 55.63 100 43,100 -2.8
21/07/2023
56.50
 920,600 56.77 56.77 56.07 0 10,000 -0.6
20/07/2023
56.07
 1,185,900 55.72 56.07 55.63 5,600 1,600 0.3
19/07/2023
55.63
 1,151,000 54.75 55.63 54.58 110,500 0 6.9
18/07/2023
54.75
 1,050,200 54.66 54.84 54.40 21,100 0 1.3
17/07/2023
54.75
 936,700 54.84 54.84 54.31 26,300 9,100 1.1
14/07/2023
54.84
 1,106,100 55.02 55.02 54.23 35,000 0 2.2
13/07/2023
54.93
 976,900 54.66 54.93 54.23 2,400 1,000 0.1
12/07/2023
54.58
 1,181,500 54.84 54.84 54.05 6,000 13,900 -0.5
11/07/2023
54.84
 1,133,400 54.66 54.84 54.40 4,200 16,800 -0.8
10/07/2023
54.84
 1,093,900 54.93 54.93 54.31 0 20,200 -1.3
07/07/2023
54.84
 865,600 54.75 55.19 54.31 2,400 20,800 -1.1
06/07/2023
54.75
 801,500 55.02 55.02 54.31 600 28,000 -1.7
05/07/2023
54.84
 773,100 54.93 55.02 54.31 0 2,300 -0.1
04/07/2023
54.84
 806,400 54.84 54.84 54.31 0 9,600 -0.6
03/07/2023
54.84
 855,400 54.84 54.84 54.23 0 2,800 -0.2
30/06/2023
54.84
 769,300 55.10 55.10 54.23 5,500 15,800 -0.6
29/06/2023
55.02
 776,600 55.10 55.10 54.31 0 35,800 -2.2
28/06/2023
55.10
 840,300 55.19 55.28 54.75 6,000 600 0.3
27/06/2023
55.28
 778,200 55.10 55.28 54.75 6,000 0 0.4
26/06/2023
55.19
 812,200 55.45 55.63 54.58 6,900 14,600 -0.5
23/06/2023
55.63
 804,400 55.89 55.89 55.02 3,600 32,900 -1.8
22/06/2023
55.89
 841,900 56.07 56.07 54.75 1,800 37,000 -2.2
21/06/2023
55.98
 1,059,400 56.33 56.42 54.84 76,100 113,600 -2.4
20/06/2023
56.15
 961,200 56.33 56.42 55.28 500 41,400 -2.6
19/06/2023
56.42
 996,600 56.59 56.59 55.89 0 0 0
16/06/2023
56.50
 1,078,200 56.59 56.68 55.37 6,500 68,800 -4.0
15/06/2023
56.59
 1,030,200 56.68 56.68 55.80 6,200 31,400 -1.6
14/06/2023
56.68
 951,900 57.12 57.12 56.24 9,700 30,100 -1.3
13/06/2023
56.86
 948,400 56.86 56.94 56.50 18,400 300 1.2
12/06/2023
56.86
 1,003,500 56.77 57.03 56.42 20,000 12,000 0.5
09/06/2023
56.77
 796,600 56.86 56.86 56.15 39,600 3,600 2.3
08/06/2023
56.77
 958,600 56.77 56.86 56.33 29,500 15,900 0.9
07/06/2023
56.77
 1,102,900 56.77 56.86 56.24 2,100 10,400 -0.5
06/06/2023
56.77
 1,255,000 56.94 56.94 56.24 15,400 4,800 0.7
05/06/2023
56.50
 1,445,200 56.15 57.29 55.89 28,900 6,300 1.5
02/06/2023
56.15
 1,129,500 56.07 56.15 55.63 1,500 14,700 -0.8
01/06/2023
56.07
 1,083,000 56.07 56.15 55.54 4,900 22,300 -1.1
31/05/2023
56.07
 1,085,800 55.98 56.33 55.89 0 2,300 -0.1
30/05/2023
55.98
 1,050,800 55.98 55.98 55.37 800 47,300 -3.0
29/05/2023
56.07
 1,069,900 56.24 56.24 55.63 200 3,600 -0.2
26/05/2023
56.15
 889,700 56.15 56.15 55.37 1,000 35,300 -2.2
25/05/2023
56.15
 867,900 56.33 56.42 55.45 0 17,000 -1.1
24/05/2023
56.24
 860,800 56.50 56.68 55.54 0 38,400 -2.5
23/05/2023
56.42
 912,100 56.50 56.77 55.37 0 57,100 -3.6
22/05/2023
56.50
 867,300 56.42 56.94 55.89 0 43,900 -2.8
19/05/2023
56.68
 825,900 56.77 56.94 56.24 0 25,700 -1.7
18/05/2023
56.77
 886,000 56.77 56.86 56.50 0 11,300 -0.7
17/05/2023
56.77
 958,500 57.12 57.12 56.33 0 22,200 -1.4
16/05/2023
56.86
 1,077,000 56.94 57.12 56.33 300 45,900 -2.9
15/05/2023
56.86
 865,800 57.03 57.21 56.50 0 700 -0.0
12/05/2023
56.68
 843,600 56.77 56.86 56.33 500 12,700 -0.8
11/05/2023
56.77
 902,300 56.59 56.77 56.07 1,000 13,700 -0.8
10/05/2023
56.59
 1,049,000 56.77 56.86 56.15 0 10,700 -0.7
09/05/2023
56.77
 851,700 56.94 57.03 55.80 0 36,900 -2.4
08/05/2023
56.77
 887,000 56.94 57.12 55.98 14,500 9,000 0.4
05/05/2023
56.50
 880,500 56.77 57.03 55.72 1,400 21,200 -1.3
04/05/2023
56.33
 875,000 56.94 57.12 54.75 10,400 62,600 -3.3
03/05/2023
48.45
 1,272,800 48.97 49.41 47.92 3,600 260,078 -14.2
02/05/2023
52.39
 799,800 52.56 53.09 51.51 23,711 211,700 -11.2
01/05/2023
56.50
 797,600 56.94 56.94 56.50 45,900 32,200 0.9
28/04/2023
55.98
 952,800 56.07 56.07 55.63 30,000 15,900 0.9
27/04/2023
55.63
 1,111,500 55.98 56.33 55.10 2,200 52,200 -3.2
26/04/2023
55.63
 991,100 55.37 55.63 54.49 47,300 61,400 -0.9
25/04/2023
55.19
 876,000 55.72 55.80 54.66 9,700 31,526 -1.4
24/04/2023
55.19
 839,500 55.98 56.07 54.58 0 40,837 -2.6
21/04/2023
55.19
 928,600 55.89 55.98 53.88 0 59,946 -3.8
20/04/2023
54.75
 1,104,100 56.07 56.24 54.40 100 9,800 -0.6
19/04/2023
54.40
 1,011,600 54.49 54.66 54.23 8,500 17,393 -0.6
18/04/2023
54.40
 1,038,000 54.49 54.58 53.96 6,200 24,163 -1.1
17/04/2023
54.40
 811,300 54.66 54.84 54.23 200 847 -0.0
14/04/2023
54.31
 915,700 53.96 54.58 53.61 49,300 2,300 2.9
13/04/2023
53.88
 856,700 53.88 54.14 53.53 5,100 1,700 0.2
12/04/2023
53.70
 890,800 53.88 53.88 53.35 1,900 23,058 -1.3
11/04/2023
53.70
 918,700 53.88 54.05 53.18 7,400 18,303 -0.7
10/04/2023
53.61
 1,128,800 53.26 53.88 53.18 800 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |