Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	43.80	2,645,900	38.70	43.80	38.70	79,600	68,893	0
28/04/2026	41.60	762,900	41.60	41.60	41.60	20,400	49	0
27/04/2026	44.70	1,150,900	47	47	43.55	117,000	77,400	0
24/04/2026	44.70	1,150,900	47	47	43.55	117,000	77,400	0
23/04/2026	46.80	472,200	47.45	47.45	46.20	25,300	37,500	0
22/04/2026	47.50	464,000	47.90	47.90	45.30	28,700	64,700	0
21/04/2026	47.50	513,700	44.75	48.60	44.75	11,700	18,000	0
20/04/2026	48.10	293,300	47.85	48.10	47.30	13,500	27,050	0
17/04/2026	48	229,200	48.40	48.40	47.45	1,500	21,400	0
16/04/2026	47.90	165,200	48.55	48.55	47.90	11,400	306,556	0
15/04/2026	48.45	392,300	48.85	49	47.05	31,900	2,500	0
14/04/2026	48.85	210,300	48.60	49.20	48.50	11,700	3,547	0
13/04/2026	48.70	275,800	48.50	48.80	48.25	8,000	18,263	0
10/04/2026	48.80	199,600	49	49.10	48.60	9,000	1,377	0
09/04/2026	48.80	102,200	48.80	49	48.35	18,500	1,300	0
08/04/2026	48.80	336,200	48.90	48.90	47.80	10,300	63,862	0
07/04/2026	47.80	93,800	48.90	48.90	47.60	1,600	22,506	-0.5
06/04/2026	48.40	251,500	48.95	49.05	46	6,200	6,200	0.0
03/04/2026	48.95	145,000	48.90	49.40	48.70	1,500	49,500	-2.4
02/04/2026	48.80	110,900	49	49.20	48.80	32,800	6,300	1.4
01/04/2026	49.20	109,900	48.55	49.95	48.55	6,100	6,200	-0.0
31/03/2026	48.80	163,000	48.30	49	48.10	7,400	9,700	-0.1
30/03/2026	49	153,600	49	49.30	48.55	500	34,200	-1.7
27/03/2026	49.35	130,600	49.40	49.40	48.90	500	34,200	-1.7
26/03/2026	49.40	87,900	49.90	49.90	49	400	3,900	-0.2
25/03/2026	49.60	386,500	48.10	49.60	48.05	15,200	5,900	0.4
24/03/2026	48.05	109,700	49.50	50.10	48.05	1,600	32,900	-1.5
23/03/2026	49.50	170,800	49.95	49.95	48.65	1,600	32,900	-1.5
20/03/2026	49.95	477,800	49.90	49.95	49	6,800	315,900	-15.4
19/03/2026	50	209,000	50.50	50.50	50	9,900	7,400	0.1
18/03/2026	50.50	228,100	50.60	50.60	50.10	11,600	44,300	-1.6
17/03/2026	50.60	237,900	50.20	50.80	50.20	10,400	52,100	-2.1
16/03/2026	50.80	259,200	51.20	51.20	50.40	8,800	12,100	-0.2
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

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 (2026-03-30)	-7.40	-15.10%	7,746,400	-363,510	-3.3	41.60 49.20 43.80
2 tháng (2026-03-02)	-9.30	-18.27%	12,473,900	-947,810	-32.2	41.60 51.30 43.80
3 tháng (2026-01-29)	-8.40	-16.80%	17,530,400	-856,510	-27.5	41.60 52.80 43.80
6 tháng (2025-10-31)	-8.79	-17.45%	33,216,200	-853,510	-27.5	41.60 53.23 43.80
12 tháng (2025-05-05)	-13.58	-24.61%	88,125,700	-4,141,192	-206.4	41.60 57.62 43.80
24 tháng (2024-05-09)	-15.55	-27.21%	237,718,300	-14,924,052	-785.6	41.60 60.03 43.80
36 tháng (2023-05-15)	-15.26	-26.83%	451,109,200	-19,032,555	-1,040.9	41.60 60.03 43.80
60 tháng (2021-05-25)	-2.29	-5.21%	1,202,517,100	-30,082,535	-1,570.3	41.60 61.22 43.80

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH