← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. KDC

KDC

hose

48.800,00

+0,00 (+0.00%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

48.800,00

Cao nhất

48.950,00

Thấp nhất

48.150,00

Khối lượng

359K

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2248.800,0048.950,0048.150,0048.800,00359K
2026-07-2149.200,0049.250,0048.500,0048.800,0087K
2026-07-2049.500,0049.500,0048.100,0049.300,00148K
2026-07-1948.150,0049.800,0048.150,0049.500,0029K
2026-07-1649.700,0049.700,0046.250,0049.600,00313K
2026-07-1549.750,0049.750,0049.050,0049.700,0067K
2026-07-1450.000,0050.000,0049.400,0049.800,00103K
2026-07-1349.700,0050.000,0049.300,0050.000,0069K
2026-07-1249.900,0049.900,0049.300,0049.800,0073K
2026-07-0949.500,0050.000,0049.500,0049.900,0016K
2026-07-0849.950,0049.950,0049.450,0049.950,0099K
2026-07-0749.500,0049.950,0049.150,0049.950,00124K
2026-07-0648.350,0049.500,0048.350,0049.500,00142K
2026-07-0549.700,0049.700,0049.100,0049.200,0094K
2026-07-0249.900,0049.950,0049.500,0049.800,00150K
2026-07-0149.550,0049.950,0049.550,0049.950,00115K
2026-06-3049.800,0050.200,0049.800,0050.000,00636K
2026-06-2949.800,0050.200,0049.800,0050.000,00636K
2026-06-2849.900,0050.100,0049.600,0050.100,00531K
2026-06-2550.000,0050.100,0049.400,0050.100,00618K
2026-06-2449.900,0049.900,0049.300,0049.900,00351K
2026-06-2350.000,0050.000,0048.850,0049.950,00358K
2026-06-2250.400,0050.400,0049.700,0049.950,00317K
2026-06-2150.600,0050.900,0050.000,0050.000,00612K
2026-06-1850.300,0051.600,0050.100,0050.700,00947K
2026-06-1750.600,0050.600,0049.950,0050.300,00719K
2026-06-1650.200,0050.400,0049.850,0050.400,00444K
2026-06-1550.900,0050.900,0050.000,0050.000,00541K
2026-06-1450.500,0050.800,0049.850,0050.800,001.43M
2026-06-1151.100,0051.300,0049.900,0049.900,001.34M
2026-06-1049.750,0051.000,0049.300,0051.000,001.34M
2026-06-0949.400,0050.000,0049.250,0049.650,001.38M
2026-06-0849.800,0050.200,0049.500,0049.900,00471K
2026-06-0751.000,0051.000,0049.950,0050.300,001.09M
2026-06-0451.300,0051.300,0050.000,0051.000,001.14M
2026-06-0351.200,0051.300,0050.200,0051.200,00623K
2026-06-0251.500,0051.500,0049.700,0051.100,001.20M
2026-06-0151.200,0051.400,0050.000,0051.100,00244K
2026-05-3150.700,0051.400,0049.550,0051.200,00506K
2026-05-2850.200,0050.900,0048.150,0050.000,00673K
2026-05-2748.550,0051.000,0048.300,0050.400,00893K
2026-05-2648.100,0048.500,0048.050,0048.300,00221K
2026-05-2548.500,0048.600,0048.050,0048.050,00366K
2026-05-2448.600,0048.750,0047.950,0048.400,00785K
2026-05-2148.500,0048.500,0047.650,0048.400,00238K
2026-05-2048.600,0048.700,0047.950,0048.500,00550K
2026-05-1948.600,0048.800,0047.500,0048.300,00456K
2026-05-1848.700,0049.100,0048.300,0048.500,00913K
2026-05-1748.600,0048.600,0047.650,0048.400,00385K
2026-05-1448.700,0049.000,0048.050,0048.600,001.31M
2026-05-1347.900,0048.900,0047.800,0048.500,001.51M
2026-05-1247.900,0047.900,0047.200,0047.800,00176K
2026-05-1147.650,0047.900,0046.900,0047.900,00471K
2026-05-1047.500,0047.900,0047.450,0047.700,001.20M
2026-05-0747.700,0047.900,0047.000,0047.900,00990K
2026-05-0648.150,0048.300,0046.600,0047.900,001.39M
2026-05-0545.500,0047.500,0044.550,0047.500,00754K
2026-05-0446.100,0046.300,0043.000,0045.500,00805K
2026-05-0343.900,0046.000,0043.000,0045.950,00533K
2026-04-3043.800,0043.800,0043.800,0043.800,000
2026-04-2943.800,0043.800,0043.800,0043.800,000
2026-04-2838.700,0043.800,0038.700,0043.800,002.65M
2026-04-2741.600,0041.600,0041.600,0041.600,00763K
2026-04-2644.700,0044.700,0044.700,0044.700,000

Đầu tư vào KDC qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm KDC — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

KDC — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22