Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2020	29.67	640,860	29.67	29.86	29.32	153,450	6,210	5.7
18/12/2020	29.67	623,490	29.44	29.90	29.59	236,850	100	9.1
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020	29.44	631,700	28.86	29.67	29.13	118,010	5,040	4.3
16/12/2020	28.86	717,250	28.90	29.05	28.45	9,550	0	0.4
15/12/2020	28.90	551,790	29.05	29.09	28.60	800	3,500	-0.1
14/12/2020	29.05	677,070	28.90	29.16	28.82	100	1,000	-0.0
11/12/2020	28.90	435,710	28.90	28.97	28.60	3,600	100	0.1
10/12/2020	28.90	596,290	29.12	29.27	28.60	5,230	700	0.2
09/12/2020	29.12	999,720	28.75	29.35	28.29	99,760	8,030	3.5
08/12/2020	28.75	985,620	28.82	28.97	28.63	6,190	170	0.2
07/12/2020	28.82	1,030,400	28.60	29.12	28.63	33,900	400	1.3
04/12/2020	28.60	1,972,730	27.02	28.67	27.13	114,890	800	4.3
03/12/2020	27.02	1,027,290	26.94	27.02	26.87	5,660	2,030	0.1
02/12/2020	26.94	459,450	26.94	27.02	26.71	50,230	0	1.8
01/12/2020	26.94	409,090	27.05	27.05	26.64	4,100	20,420	-0.6
30/11/2020	27.05	535,140	26.98	27.05	26.56	113,820	2,010	4.0
27/11/2020	26.98	491,280	26.98	27.09	26.79	250	0	0.0
26/11/2020	26.98	392,730	27.09	27.17	26.94	170	2,390	-0.1
25/11/2020	27.09	455,210	27.05	27.24	26.94	32,550	80	1.2
24/11/2020	27.05	516,940	26.94	27.32	26.90	0	0	0
23/11/2020	26.94	408,610	26.94	27.17	26.79	0	1,700	-0.1
20/11/2020	26.94	432,320	26.79	27.02	26.64	0	20,000	-0.7
19/11/2020	26.79	500,910	26.87	27.13	26.45	510	40	0.0
18/11/2020	26.87	461,100	26.71	27.24	26.71	100	22,550	-0.8
17/11/2020	26.71	454,790	27.20	27.47	26.71	0	330	-0.0
16/11/2020	27.20	392,220	27.35	27.77	27.20	10	2,000	-0.1
13/11/2020	27.35	432,130	27.32	27.39	27.28	337,650	1,700	12.4
12/11/2020	27.32	566,650	27.47	27.47	27.09	278,000	2,300	10.1
11/11/2020	27.47	855,960	27.47	27.81	27.43	0	7,920	-0.3
10/11/2020	27.47	967,930	27.28	27.58	27.32	1,540	5,480	-0.1
09/11/2020	27.28	410,180	26.94	27.39	26.94	350	200	0.0
06/11/2020	26.94	353,750	26.71	27.09	26.79	0	0	0
05/11/2020	26.71	429,480	26.34	26.71	26.34	104,560	11,980	3.3
04/11/2020	26.34	386,020	25.96	26.34	25.81	980	0	0.0
03/11/2020	25.96	360,900	25.92	26.34	25.59	0	0	0
02/11/2020	25.92	352,870	25.89	26.41	25.74	0	2,600	-0.1
30/10/2020	25.89	367,340	25.85	26.34	25.66	440	14,500	-0.5
29/10/2020	25.85	502,830	25.96	25.96	25.44	0	540	-0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	3.20	6.69%	16,471,500	-4,240,199	0	47.80 51.20 49.90
2 tháng (2026-04-13)	2.30	4.72%	30,188,600	-4,564,967	0	41.60 51.20 49.90
3 tháng (2026-03-16)	0.20	0.39%	34,151,800	-5,147,012	-27.0	41.60 51.20 49.90
6 tháng (2025-12-15)	0.22	0.43%	49,698,800	-5,009,612	-19.5	41.60 52.80 49.90
12 tháng (2025-06-17)	-0.76	-1.47%	98,708,500	-8,253,533	-194.4	41.60 57.62 49.90
24 tháng (2024-06-24)	-4.98	-8.90%	233,873,600	-18,308,323	-729.1	41.60 58.21 49.90
36 tháng (2023-06-28)	-3.84	-7%	444,157,300	-22,810,357	-1,007.1	41.60 60.03 49.90
60 tháng (2021-07-08)	3.48	7.32%	1,179,038,000	-23,784,137	-969.4	41.60 61.22 49.90

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH