Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	51.20	156,400	51.10	51.20	50.50	8,800	12,100	-0.2
12/03/2026	51.30	177,500	51.30	51.30	50.30	3,300	5,300	-0.1
11/03/2026	51.30	197,200	50	51.40	50	42,500	3,800	2.0
10/03/2026	50.80	223,500	49.50	50.80	48.60	9,800	52,000	-2.1
09/03/2026	49.70	191,000	49.80	49.90	47.20	9,800	52,000	-2.1
06/03/2026	50.30	224,500	49.95	50.80	49.95	17,000	18,700	-0.1
05/03/2026	50.40	262,400	50.80	50.80	50	4,700	66,600	-3.1
04/03/2026	50.60	314,200	50.30	50.60	49.70	1,500	49,500	-2.4
03/03/2026	50.50	325,500	51	51	50.30	500	20,100	-1.0
02/03/2026	50.90	357,800	51.20	51.20	50.70	72,700	0	3.8
27/02/2026	51.30	367,500	52	52	51.30	500	113,100	-5.8
26/02/2026	52	279,800	52.20	52.20	51.60	1,900	11,300	-0.5
25/02/2026	52.20	314,700	52.10	52.20	51.70	2,100	21,600	-1.0
24/02/2026	52.20	324,900	52.30	52.60	51.90	25,900	7,500	1.0
23/02/2026	52.20	320,000	52	52.20	51.70	20,500	13,600	0.4
13/02/2026	52.10	350,300	51.60	52.20	51.60	23,000	0	1.2
12/02/2026	52	313,400	51.90	52	51.40	18,800	2,100	0.9
11/02/2026	51.90	400,200	51.90	51.90	51.30	1,700	44,800	-2.2
10/02/2026	51.90	239,700	51.90	51.90	51.50	8,700	300	0.4
09/02/2026	51.90	290,500	52	52.10	51.50	6,900	15,400	-0.4
06/02/2026	52.10	256,700	52.50	52.80	51.60	6,900	15,400	-0.4
05/02/2026	52.50	327,700	52.30	52.60	52	38,600	13,500	1.3
04/02/2026	52.70	316,300	52.80	53.20	52.20	32,800	6,300	1.4
03/02/2026	52.80	276,600	51.90	53	51.70	72,700	0	3.8
02/02/2026	52	296,000	49.90	52	49.90	67,600	2,100	3.3
30/01/2026	50	188,600	49.95	50	49.65	11,200	2,500	0.4
29/01/2026	50	193,600	49.95	50	49.60	21,100	100	1.0
28/01/2026	50	221,600	49.90	50	49.50	21,100	6,700	0.7
27/01/2026	50	161,700	50	50	49.50	1,500	7,000	-0.3
26/01/2026	50	185,100	49.95	50	49.50	10,400	2,800	0.4
23/01/2026	50.10	197,400	50.20	50.20	49.80	3,500	4,700	-0.1
22/01/2026	50.20	200,200	49.80	50.20	49.80	9,000	2,700	0.3
21/01/2026	50.40	214,700	49.65	50.40	49.55	1,000	5,800	-0.2
20/01/2026	50.20	279,400	49.50	50.20	49.50	21,100	2,800	0.9
19/01/2026	50	203,800	50.20	50.20	49.75	5,200	10,100	-0.2
16/01/2026	50.30	210,500	50.10	50.30	49.70	4,600	10,400	-0.3
15/01/2026	50.30	278,900	50.30	50.30	49.70	1,600	2,800	-0.1
14/01/2026	50.40	261,000	49.80	50.40	49.60	29,600	300	1.5
13/01/2026: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2026	50	347,100	50.20	50.40	49.65	10,000	82,500	-3.6
12/01/2026	50.10	283,800	50.30	50.59	49.61	28,800	1,200	1.4
09/01/2026	50.30	286,200	50.49	50.49	49.22	39,700	32,600	0.3
08/01/2026	50.49	346,900	49.42	50.49	48.83	55,100	12,100	2.1
07/01/2026	48.44	315,400	50.30	50.59	46.73	23,200	3,600	1.0
06/01/2026	50.20	282,300	50.59	50.59	49.81	200	13,200	-0.7
05/01/2026	50.78	242,900	50.78	50.78	50.20	0	500	-0.0
31/12/2025	50.78	277,500	50.30	50.78	50.20	6,100	6,200	-0.0
30/12/2025	50.78	251,900	50.39	50.78	50.30	9,300	9,200	0.0
29/12/2025	50.69	273,600	50.78	50.78	50.10	46,600	6,400	2.1
26/12/2025	50.78	217,800	50.10	50.78	49.81	1,600	28,500	-1.4
25/12/2025	51.08	313,800	50.30	51.08	49.51	0	36,500	-1.9
24/12/2025	50.49	304,800	50.69	50.78	50.30	7,400	12,100	-0.2
23/12/2025	50.88	301,700	51.27	51.27	50.59	3,200	19,100	-0.8
22/12/2025	51.27	263,400	51.66	51.66	50.69	5,600	11,600	-0.3
19/12/2025	51.57	310,300	50.59	51.57	50.49	59,200	8,300	2.7
18/12/2025	51.08	289,500	50.78	51.08	50.39	40,400	6,200	1.8
17/12/2025	50.98	284,100	50.88	50.98	50.30	43,500	3,600	2.1
16/12/2025	50.78	218,900	50.30	50.98	50.20	26,000	8,200	0.9
15/12/2025	50.78	234,300	50.30	50.78	49.71	11,000	12,200	-0.1
12/12/2025	50.00	266,500	51.08	51.08	50.00	2,100	22,100	-1.0
11/12/2025	51.17	283,100	51.08	51.17	50.30	10,400	20,400	-0.5
10/12/2025	51.08	284,400	50.20	51.08	50.00	0	5,900	-0.3
09/12/2025	50.78	337,900	50.59	50.78	50.00	4,700	19,000	-0.7
08/12/2025	50.78	318,300	50.69	50.88	50.30	9,200	2,100	0.4
05/12/2025	50.88	235,700	50.49	50.88	50.30	100	20,900	-1.1
04/12/2025	50.78	283,300	50.49	50.78	50.10	200	25,400	-1.3
03/12/2025	50.59	279,300	50.00	50.69	50.00	7,300	13,800	-0.3
02/12/2025	50.10	273,100	51.17	51.17	50.10	6,500	20,600	-0.7
01/12/2025	51.17	328,800	50.78	51.17	50.49	400	10,300	-0.5
28/11/2025	50.78	324,400	51.66	51.66	50.78	16,200	100	0.8
27/11/2025	51.66	361,900	51.96	51.96	51.08	1,300	21,400	-1.1
26/11/2025	51.66	351,600	51.76	51.86	50.78	21,400	3,200	1.0
25/11/2025	51.47	338,600	51.08	51.86	51.08	35,700	17,100	1.0
24/11/2025	51.47	246,300	51.27	51.66	50.78	27,700	6,400	1.1
21/11/2025	51.37	195,500	51.37	51.66	51.08	9,500	3,000	0.3
20/11/2025	51.47	212,200	51.37	51.47	50.98	4,900	9,700	-0.3
19/11/2025	51.47	157,900	51.27	51.47	50.88	4,700	7,300	-0.1
18/11/2025	51.37	180,700	51.37	51.57	50.59	1,500	6,600	-0.3
17/11/2025	51.37	368,000	51.27	51.76	50.78	13,200	3,600	0.5
14/11/2025	51.47	361,600	51.27	51.66	50.49	14,500	11,900	0.1
13/11/2025	51.27	259,100	50.39	51.27	50.20	3,300	19,000	-0.8
12/11/2025	51.27	94,900	50.88	51.27	50.20	9,600	3,200	0.3
11/11/2025	50.98	93,300	49.90	50.98	49.81	100	12,000	-0.6
10/11/2025	50.30	88,000	50.39	51.27	50.10	4,500	6,000	-0.1
07/11/2025	50.78	123,700	50.39	50.88	49.90	2,900	8,100	-0.3
06/11/2025	50.39	110,800	50.98	50.98	50.20	1,800	7,300	-0.3
05/11/2025	50.88	247,000	51.96	51.96	50.88	300	23,400	-1.2
04/11/2025	52.25	163,500	52.64	52.64	50.78	0	27,200	-1.4
03/11/2025	53.23	129,800	50.00	53.23	49.81	5,900	18,900	-0.7
31/10/2025	50.39	326,100	50.59	50.69	49.61	4,200	800	0.2
30/10/2025	50.59	91,600	50.78	50.78	50.39	2,200	0	0.1
29/10/2025	50.78	87,800	50.98	50.98	50.49	3,000	2,500	0.0
28/10/2025	50.78	124,100	50.59	50.78	50.10	600	8,600	-0.4
27/10/2025	50.59	206,700	50.78	50.78	50.30	7,900	1,800	0.3
24/10/2025	50.78	82,700	50.30	50.98	50.30	6,500	3,200	0.2
23/10/2025	50.88	295,600	50.69	51.17	49.61	75,100	8,200	3.5
22/10/2025	49.90	116,000	50.30	50.78	49.90	11,400	1,700	0.5
21/10/2025	50.78	169,400	50.10	50.78	49.81	11,100	7,200	0.2
20/10/2025	50.59	186,800	50.78	50.98	49.81	4,900	24,000	-1.0
17/10/2025	50.78	177,300	50.88	50.98	50.30	16,400	2,700	0.7
16/10/2025	50.88	172,700	50.88	50.88	50.30	11,600	20,300	-0.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.60	-1.16%	4,944,400	-225,800	-11.2	49.70 52.20 51.20
2 tháng (2026-01-12)	1.20	2.39%	10,375,300	-7,300	0.0	49.70 52.80 51.20
3 tháng (2025-12-15)	0.52	1.02%	15,390,600	140,700	7.6	48.44 52.80 51.20
6 tháng (2025-09-15)	-2.02	-3.79%	36,021,600	-2,272,100	-116.9	48.44 53.32 51.20
12 tháng (2025-03-18)	-3.29	-6.03%	90,971,700	-3,478,710	-189.2	48.44 57.62 51.20
24 tháng (2024-03-25)	-4.51	-8.09%	249,449,200	-14,408,142	-778.4	48.44 60.03 51.20
36 tháng (2023-03-29)	-2.05	-3.84%	470,440,500	-18,716,872	-1,046.5	48.44 60.03 51.20
60 tháng (2021-04-08)	10.50	25.74%	1,228,810,400	-29,998,225	-1,581.7	39.41 61.22 51.20

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH