Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2021	39.56	1,095,100	39.48	39.56	39.10	42,200	24,000	0.9
20/05/2021	39.48	1,279,400	39.41	39.56	38.87	100	102,200	-5.2
19/05/2021	39.41	1,345,000	39.41	39.64	38.87	0	182,800	-9.3
18/05/2021	39.41	1,100,100	39.41	39.48	38.79	0	0	0
17/05/2021	39.41	1,429,000	39.48	39.72	38.29	0	34,100	-1.7
14/05/2021	39.48	1,181,300	39.56	39.56	39.02	100	8,200	-0.4
13/05/2021	39.56	1,235,300	39.56	39.72	39.10	200	6,300	-0.3
12/05/2021	39.56	990,400	39.48	39.64	39.02	200	3,900	-0.2
11/05/2021	39.48	1,286,900	39.48	39.48	38.71	14,600	4,900	0.5
10/05/2021	39.48	1,010,200	39.41	40.02	39.10	800	4,400	-0.2
07/05/2021	39.41	1,660,000	39.56	39.56	39.02	5,600	12,000	-0.3
06/05/2021	39.56	984,700	39.56	39.95	38.79	8,000	74,500	-3.4
05/05/2021	39.56	1,359,700	39.48	39.72	39.25	33,000	123,500	-4.6
04/05/2021	39.48	736,300	39.56	39.64	38.79	0	22,700	-1.2
29/04/2021	39.56	1,395,800	39.41	39.64	38.71	0	200	-0.0
28/04/2021	39.41	1,350,200	39.56	39.72	38.71	0	13,900	-0.7
27/04/2021	39.56	1,137,300	39.87	39.87	38.94	100	3,100	-0.2
26/04/2021	39.87	937,700	40.02	40.10	39.41	0	1,800	-0.1
23/04/2021	40.02	1,444,800	39.72	40.18	37.86	4,000	4,600	-0.0
22/04/2021	39.72	770,600	40.18	40.18	38.87	800	1,000	-0.0
20/04/2021	40.18	1,577,100	40.26	40.41	39.02	2,800	2,200	0.0
19/04/2021	40.26	1,144,400	40.33	40.57	39.56	2,200	200	0.1
16/04/2021	40.33	996,600	40.41	40.57	37.59	0	0	0
15/04/2021	40.41	863,500	40.64	40.87	39.95	1,200	0	0.1
14/04/2021	40.64	1,246,800	40.57	40.64	39.64	500	140,100	-7.2
13/04/2021	40.57	1,255,400	40.72	40.80	39.79	1,200	157,200	-8.1
12/04/2021	40.72	1,400,900	40.80	40.87	38.02	2,000	61,200	-3.1
09/04/2021	40.80	1,203,000	40.80	40.95	40.18	5,800	21,200	-0.8
08/04/2021	40.80	673,900	40.87	41.11	40.18	800	7,200	-0.3
07/04/2021	40.87	969,900	40.87	41.26	40.18	0	8,800	-0.5
06/04/2021	40.87	768,400	40.80	40.95	40.49	0	19,700	-1.0
05/04/2021	40.80	744,600	40.80	40.95	40.57	1,300	20,400	-1.0
02/04/2021	40.80	1,117,400	40.57	41.65	40.18	21,300	30,200	-0.5
01/04/2021	40.57	906,900	40.57	40.72	39.48	0	243,600	-12.5
31/03/2021	40.57	970,500	40.95	41.03	39.87	200	360,100	-18.8
30/03/2021	40.95	1,222,000	40.95	41.65	40.72	11,400	51,000	-2.1
29/03/2021	40.95	2,477,900	39.56	41.34	39.02	89,000	17,500	3.8
26/03/2021	39.56	1,807,100	39.41	39.56	36.66	1,200	634,300	-31.2
25/03/2021	39.41	1,571,800	39.72	39.95	38.32	0	746,900	-37.4
24/03/2021	39.72	973,500	40.02	40.02	38.25	3,100	8,100	-0.3
23/03/2021	40.02	1,082,600	40.18	40.18	39.41	27,700	13,000	0.8
22/03/2021	40.18	2,116,500	39.10	40.49	38.87	67,600	74,800	-0.3
19/03/2021	39.10	819,200	39.02	39.17	38.71	7,000	5,100	0.1
18/03/2021	39.02	1,046,700	39.02	39.25	38.79	700	700	-0.0
17/03/2021	39.02	1,360,700	39.25	39.33	38.71	500	26,800	-1.3
16/03/2021	39.25	1,097,500	39.33	39.41	38.63	1,200	7,000	-0.3
15/03/2021	39.33	1,316,600	39.41	39.64	38.71	1,000	11,700	-0.5
12/03/2021	39.41	1,266,800	39.33	39.41	38.17	2,400	49,200	-2.4
11/03/2021	39.33	1,489,600	39.25	39.41	38.79	700	44,900	-2.2
10/03/2021	39.25	1,317,200	39.17	39.33	38.71	1,200	12,300	-0.6
09/03/2021	39.17	1,131,400	39.41	39.41	38.79	300	8,200	-0.4
08/03/2021	39.41	2,666,700	37.90	39.48	38.63	55,900	136,900	-4.1
05/03/2021	37.90	1,495,000	37.86	37.90	37.09	100	24,200	-1.2
04/03/2021	37.86	776,600	37.78	38.09	36.47	2,500	10,200	-0.4
03/03/2021	37.78	759,100	37.78	37.86	35.16	6,700	4,300	0.1
02/03/2021	37.78	1,086,600	37.63	38.63	37.47	9,500	21,400	-0.6
01/03/2021	37.63	1,428,300	37.24	37.75	37.32	104,300	14,800	4.4
26/02/2021	37.24	782,300	37.09	37.44	36.32	15,200	12,700	0.1
25/02/2021	37.09	898,900	37.09	37.71	36.39	600	42,200	-2.0
24/02/2021	37.09	959,800	37.40	37.71	36.12	4,800	54,300	-2.4
23/02/2021	37.40	850,800	37.32	38.13	37.01	1,900	42,000	-2.0
22/02/2021	37.32	1,504,700	35.16	37.59	36.05	61,000	21,700	1.9
19/02/2021	35.16	615,800	34.62	35.16	34.15	22,200	80,200	-2.6
18/02/2021	34.62	1,260,900	34.38	35.00	34.38	5,000	113,000	-4.8
17/02/2021	34.38	1,759,800	32.22	34.46	32.84	158,300	36,700	5.2
09/02/2021	32.22	847,400	31.53	32.45	31.91	2,900	14,300	-0.5
08/02/2021	31.53	975,800	30.91	32.84	31.10	900	1,400	-0.0
05/02/2021	30.91	506,000	30.91	31.29	30.60	100	3,900	-0.2
04/02/2021	30.91	660,400	30.91	31.68	30.75	8,500	0	0.3
03/02/2021	30.91	1,126,900	30.25	30.91	29.86	2,600	25,000	-0.9
02/02/2021	30.25	1,773,100	29.75	30.91	28.70	2,700	715,800	-27.4
01/02/2021	29.75	1,283,600	30.29	30.29	28.36	12,000	285,700	-10.4
29/01/2021	30.29	777,700	29.98	30.91	28.20	38,100	23,900	0.6
28/01/2021	29.98	939,100	32.22	32.22	29.98	23,200	30,600	-0.3
27/01/2021	32.22	914,100	32.76	32.76	30.52	35,400	45,300	-0.4
26/01/2021	32.76	1,108,300	33.53	33.53	31.29	6,000	26,500	-0.9
25/01/2021	33.53	1,265,100	33.22	34.07	33.22	27,100	3,600	1.0
22/01/2021	33.22	1,381,800	32.14	34.00	32.14	65,100	66,100	0.0
21/01/2021	32.14	3,487,100	30.06	32.14	30.13	283,500	8,000	11.5
20/01/2021	30.06	517,600	30.13	30.29	28.98	545,600	58,000	19.5
19/01/2021	30.13	566,000	30.37	30.37	28.67	6,300	13,000	-0.2
18/01/2021	30.37	1,007,000	30.37	30.40	30.13	3,000	26,200	-0.9
15/01/2021	30.37	913,000	30.37	30.44	30.13	12,700	16,100	-0.1
14/01/2021	30.37	1,145,800	30.37	30.48	30.13	9,600	15,800	-0.2
13/01/2021	30.37	1,021,700	30.37	30.48	29.75	43,000	22,400	0.8
12/01/2021	30.37	1,115,200	30.52	30.79	30.13	23,200	26,800	-0.1
11/01/2021	30.52	1,178,400	30.52	30.83	30.13	1,700	22,700	-0.8
08/01/2021	30.52	1,633,300	30.17	30.83	30.10	43,400	56,400	-0.5
07/01/2021	30.17	1,237,900	28.67	30.52	28.82	42,000	27,400	0.6
06/01/2021	28.67	526,600	28.63	28.86	28.59	1,200	11,700	-0.4
05/01/2021	28.63	468,600	28.63	28.90	28.55	0	8,700	-0.3
04/01/2021	28.63	488,200	28.59	28.86	28.51	500	62,000	-2.3
31/12/2020	28.59	461,070	28.59	28.74	28.36	600	13,470	-0.5
30/12/2020	28.59	426,800	28.59	28.98	28.40	2,500	17,070	-0.5
29/12/2020	28.59	485,980	28.59	28.82	28.51	27,040	10,810	0.6
28/12/2020	28.59	580,730	28.74	28.98	28.47	3,870	21,510	-0.7
25/12/2020	28.74	667,320	28.59	28.94	28.40	61,110	26,570	1.3
24/12/2020	28.59	494,890	28.86	28.94	27.04	5,110	39,920	-1.3
23/12/2020	28.86	882,810	29.05	29.36	28.51	1,200	30,890	-1.1
22/12/2020	29.05	621,830	29.67	29.67	28.82	9,720	24,530	-0.6

Page:
<<
12
13
14
>>

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