Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2020	21.45	234,670	21.59	21.67	21.09	410,010	12,990	11.9
23/06/2020	21.59	276,560	21.70	21.70	21.41	410,000	420	12.3
22/06/2020	21.70	315,750	21.67	21.92	21.45	210,230	4,870	6.2
19/06/2020	21.67	290,430	21.59	21.74	21.38	37,270	200	1.1
18/06/2020	21.59	259,490	21.52	21.59	21.38	237,590	4,440	7.0
17/06/2020	21.52	255,380	21.34	21.52	21.27	37,880	11,200	0.8
16/06/2020	21.34	217,500	21.02	21.74	20.95	50,070	7,690	1.3
15/06/2020	21.02	593,930	22.31	22.75	20.77	15,820	11,530	0.1
12/06/2020	22.31	506,230	23.25	23.25	21.63	219,590	7,730	6.6
11/06/2020	23.25	1,128,190	24.04	24.04	22.82	500,040	128,390	12.2
10/06/2020	24.04	644,830	24.22	24.40	23.68	320,000	117,020	6.8
09/06/2020	24.22	1,237,350	24.19	24.69	23.97	1,307,350	158,340	38.9
08/06/2020	24.19	804,970	24.08	24.33	23.03	511,300	39,470	15.8
05/06/2020	24.08	443,660	24.11	24.15	23.39	371,910	20,530	11.7
04/06/2020	24.11	461,310	24.15	24.47	23.79	272,140	13,590	8.7
03/06/2020	24.15	903,020	24.15	24.62	23.90	250,890	20,610	7.8
02/06/2020	24.15	1,192,950	23.90	24.40	23.75	506,960	17,290	16.4
01/06/2020	23.90	920,630	22.93	24.51	23.25	16,290	19,000	-0.1
29/05/2020	22.93	455,960	21.45	22.93	21.45	12,530	14,030	-0.1
28/05/2020	21.45	405,650	21.45	21.59	21.23	570	21,350	-0.6
27/05/2020	21.45	518,150	21.59	22.31	20.98	2,100	16,450	-0.4
26/05/2020	21.59	291,910	21.02	21.95	21.16	100	6,950	-0.2
25/05/2020	21.02	541,810	20.87	21.23	19.43	11,950	9,420	0.1
22/05/2020	20.87	942,530	20.26	21.59	20.37	10,500	43,270	-1.0
21/05/2020	20.26	928,750	19.00	20.30	20.08	0	14,770	-0.4
20/05/2020	19.00	561,850	17.78	19.00	18.36	0	56,070	-1.5
19/05/2020	17.78	670,550	16.63	17.78	17.20	6,010	234,900	-5.6
18/05/2020	16.63	434,300	15.55	16.63	15.55	14,160	122,200	-2.4
15/05/2020	15.55	332,350	15.48	15.76	15.26	510	124,290	-2.7
14/05/2020	15.48	368,310	15.48	15.80	15.19	500	141,050	-3.0
13/05/2020	15.48	383,590	14.94	15.76	14.90	20,470	113,340	-2.0
12/05/2020	14.94	397,560	14.76	14.94	14.65	11,280	116,400	-2.2
11/05/2020	14.76	492,160	14.61	14.90	14.61	4,300	102,690	-2.0
08/05/2020	14.61	573,410	14.65	14.97	14.47	0	131,060	-2.7
07/05/2020	14.65	329,610	14.04	15.01	14.40	0	20,750	-0.4
06/05/2020	14.04	247,900	13.14	14.04	13.24	10,300	9,410	0.0
05/05/2020	13.14	365,500	12.60	13.24	12.56	310	4,570	-0.1
04/05/2020	12.60	291,670	12.45	12.60	12.34	8,470	58,070	-0.9
29/04/2020	12.45	177,790	12.16	12.45	12.09	10,860	10,070	0.0
28/04/2020	12.16	185,470	12.24	12.24	12.02	2,830	8,390	-0.1
27/04/2020	12.24	162,670	12.27	12.31	12.09	0	8,410	-0.1
24/04/2020	12.27	284,530	12.31	12.34	11.95	3,000	132,870	-2.2
23/04/2020	12.31	331,370	12.24	12.60	12.16	0	19,010	-0.3
22/04/2020	12.24	301,040	12.13	12.24	11.55	0	30,570	-0.5
21/04/2020	12.13	611,670	12.52	12.52	11.66	300	46,120	-0.8
20/04/2020	12.52	512,270	12.52	12.67	12.24	0	51,320	-0.9
17/04/2020	12.52	383,150	12.24	12.52	12.02	100	7,450	-0.1
16/04/2020	12.24	415,900	12.16	12.24	11.73	0	7,260	-0.1
15/04/2020	12.16	401,060	11.59	12.24	11.66	4,400	175,050	-2.8
14/04/2020	11.59	700,080	10.83	11.59	10.83	0	387,100	-6.1
13/04/2020	10.83	370,130	10.87	11.09	10.80	0	174,730	-2.6
10/04/2020	10.87	365,890	11.16	11.19	10.87	3,210	0	0.0
09/04/2020	11.16	290,740	11.23	11.34	11.09	2,450	83,180	-1.3
08/04/2020	11.23	220,870	11.16	11.23	10.87	0	28,070	-0.4
07/04/2020	11.16	582,010	10.73	11.23	10.94	200,090	258,270	-0.9
06/04/2020	10.73	307,700	10.51	10.80	10.58	20	175,270	-2.6
03/04/2020	10.51	397,300	10.80	10.80	10.15	0	241,080	-3.5
01/04/2020	10.80	208,600	10.37	11.01	10.22	0	10,100	-0.1
31/03/2020	10.37	431,940	11.05	11.48	10.37	0	113,840	-1.7
30/03/2020	11.05	310,080	11.26	11.26	10.58	1,400	26,410	-0.4
27/03/2020	11.26	218,190	11.52	11.52	11.09	0	1,030	-0.0
26/03/2020	11.52	228,490	11.52	11.52	11.23	1,090	25,500	-0.4
25/03/2020	11.52	183,360	11.12	11.88	11.05	120	33,200	-0.5
24/03/2020	11.12	156,250	11.12	11.16	10.80	0	22,920	-0.3
23/03/2020	11.12	109,020	11.19	11.66	10.58	0	9,780	-0.1
20/03/2020	11.19	189,130	11.80	11.80	11.19	1,000	163,360	-2.5
19/03/2020	11.80	78,940	11.88	11.88	11.41	1,800	7,350	-0.1
18/03/2020	11.88	19,090	11.88	11.88	11.59	100	910	-0.0
17/03/2020	11.88	28,680	11.95	11.95	11.37	0	7,050	-0.1
16/03/2020	11.95	173,410	11.95	11.95	11.23	20	37,770	-0.6
13/03/2020	11.95	186,820	12.24	12.24	11.41	700	135,330	-2.1
12/03/2020	12.24	377,340	12.42	12.42	11.59	2,500	41,800	-0.7
11/03/2020	12.42	25,880	12.78	12.88	12.16	0	4,600	-0.1
10/03/2020	12.78	82,860	12.16	12.78	12.24	50	30,920	-0.5
09/03/2020	12.16	98,360	13.06	13.06	12.16	700	16,680	-0.3
06/03/2020	13.06	38,720	13.17	13.17	12.85	0	18,490	-0.3
05/03/2020	13.17	28,750	13.10	13.17	13.03	0	5,890	-0.1
04/03/2020	13.10	182,220	13.10	13.10	12.96	0	18,560	-0.3
03/03/2020	13.10	38,070	13.03	13.17	12.88	20	4,900	-0.1
02/03/2020	13.03	21,100	13.03	13.03	12.81	160	1,360	-0.0
28/02/2020	13.03	27,530	13.24	13.24	12.78	1,440	2,650	-0.0
27/02/2020	13.24	17,610	13.24	13.24	12.96	0	3,250	-0.1
26/02/2020	13.24	75,080	13.24	13.24	12.96	0	14,900	-0.3
25/02/2020	13.24	82,740	13.10	13.24	12.88	830	16,930	-0.3
24/02/2020	13.10	87,940	13.32	13.32	12.88	43,000	18,470	0.4
21/02/2020	13.32	30,230	13.17	13.32	13.10	2,000	8,460	-0.1
20/02/2020	13.17	72,610	12.92	13.35	12.96	0	23,610	-0.4
19/02/2020	12.92	64,070	12.96	13.03	12.81	0	49,970	-0.9
18/02/2020	12.96	71,300	12.96	13.17	12.96	54,000	49,300	0.1
17/02/2020	12.96	22,360	12.96	13.06	12.81	7,010	1,460	0.1
14/02/2020	12.96	36,040	12.96	13.06	12.92	340	13,000	-0.2
13/02/2020	12.96	45,240	13.06	13.10	12.88	70	12,260	-0.2
12/02/2020	13.06	39,820	13.06	13.24	12.88	1,000	20,700	-0.4
11/02/2020	13.06	28,550	12.88	13.24	12.96	0	17,530	-0.3
10/02/2020	12.88	15,910	13.24	13.24	12.88	30	8,330	-0.1
07/02/2020	13.24	37,640	13.14	13.32	13.06	680	9,340	-0.2
06/02/2020	13.14	119,290	12.96	13.17	12.96	2,200	52,100	-0.9
05/02/2020	12.96	120,840	13.10	13.10	12.81	1,000	39,650	-0.7
04/02/2020	13.10	122,860	13.39	13.39	12.88	160	22,970	-0.4
03/02/2020	13.39	359,830	13.60	13.60	12.67	1,900	70,890	-1.2

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.69	-1.35%	5,100,300	89,600	4.6	48.44 50.78 50
2 tháng (2025-12-01)	-1.17	-2.29%	10,729,300	21,600	1.1	48.44 51.57 50
3 tháng (2025-10-30)	-0.59	-1.16%	15,555,800	-9,200	-0.5	48.44 53.23 50
6 tháng (2025-08-01)	-3.52	-6.57%	39,777,200	-3,078,700	-160.1	48.44 54.01 50
12 tháng (2025-02-03)	-7.23	-12.63%	91,258,400	-3,463,257	-188.4	48.44 57.62 50
24 tháng (2024-02-15)	-5.37	-9.70%	262,860,700	-14,460,012	-781.8	48.44 60.03 50
36 tháng (2023-02-13)	-3.96	-7.35%	511,337,300	-21,831,991	-1,231.9	46.34 60.03 50
60 tháng (2021-02-23)	12.60	33.70%	1,260,537,600	-32,315,725	-1,698.7	37.09 61.22 50

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH