Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2025	50.78	214,200	50.59	50.78	49.90	14,200	24,100	-0.5
14/10/2025	50.49	251,300	50.88	50.88	50.10	19,500	23,600	-0.2
13/10/2025	50.78	267,400	50.30	50.78	49.81	5,400	37,700	-1.7
10/10/2025	50.88	269,500	51.57	51.57	50.88	0	23,300	-1.2
09/10/2025	51.47	289,100	51.57	51.57	51.17	0	0	0
08/10/2025	51.57	338,000	51.37	51.57	50.98	66,000	0	3.5
07/10/2025	51.37	389,100	51.57	51.57	50.98	48,900	52,000	-0.2
06/10/2025	51.57	404,100	50.88	51.57	50.49	43,300	12,700	1.6
03/10/2025	51.17	227,900	51.08	51.17	50.30	6,500	11,800	-0.3
02/10/2025	51.17	659,500	51.17	51.17	48.44	25,700	5,000	1.1
01/10/2025	51.27	450,100	50.49	51.27	48.05	71,800	32,300	2.0
30/09/2025	50.49	295,700	50.20	50.49	49.61	16,700	2,800	0.7
29/09/2025	50.00	348,800	51.17	51.17	50.00	0	25,400	-1.3
26/09/2025	51.17	332,500	50.98	51.57	50.49	1,800	49,900	-2.5
25/09/2025	51.27	633,200	50.39	51.27	50.00	3,500	22,600	-1.0
24/09/2025	50.69	449,900	49.71	50.69	48.83	700	53,400	-2.7
23/09/2025	49.32	969,800	49.71	49.90	48.68	30,300	487,000	-23.0
22/09/2025	49.32	841,600	50.59	50.69	48.93	20,000	492,200	-24.0
19/09/2025	50.78	867,400	50.69	50.78	49.61	115,300	478,400	-18.6
18/09/2025	50.59	777,800	50.88	53.23	49.81	35,700	390,700	-18.2
17/09/2025	50.88	658,100	52.54	53.03	50.88	42,000	364,800	-17.1
16/09/2025	52.25	767,900	53.52	53.52	52.25	60,300	372,600	-16.8
15/09/2025	53.32	592,100	52.74	53.42	52.74	38,200	34,200	0.2
12/09/2025	52.93	430,600	52.74	52.93	52.35	2,400	22,000	-1.1
11/09/2025	52.83	470,400	52.93	52.93	52.35	4,600	11,500	-0.4
10/09/2025	52.83	370,000	52.93	52.93	52.25	10,200	33,200	-1.2
09/09/2025	52.44	436,700	53.03	53.03	52.44	200	51,500	-2.8
08/09/2025	53.13	461,700	52.83	53.23	52.64	0	7,700	-0.4
05/09/2025	53.23	307,600	53.52	53.52	53.03	3,300	20,400	-0.9
04/09/2025	53.42	283,800	52.54	53.42	52.25	9,900	14,700	-0.3
03/09/2025	52.54	394,600	52.64	52.74	52.25	2,800	44,700	-2.2
29/08/2025	52.64	318,000	52.54	52.64	52.15	3,000	15,200	-0.7
28/08/2025	52.54	244,300	52.64	52.64	52.15	2,600	18,600	0
27/08/2025	52.64	290,900	52.74	52.83	52.15	7,600	27,300	-1.1
26/08/2025	53.03	438,800	52.74	53.03	51.76	0	51,200	-2.8
25/08/2025	52.25	288,700	52.25	52.54	51.76	200	17,100	-0.9
22/08/2025	52.25	325,200	52.74	53.13	51.86	2,800	78,200	-4.0
21/08/2025	52.74	319,600	52.35	52.74	52.05	0	66,800	-3.6
20/08/2025	52.64	381,900	53.52	53.52	52.54	8,900	85,400	-4.1
19/08/2025	52.74	386,100	53.52	53.81	52.74	18,100	30,900	-0.7
18/08/2025	53.52	377,700	53.52	53.52	53.03	14,900	15,000	-0.0
15/08/2025	53.23	392,900	53.03	53.42	53.03	4,000	38,800	-1.9
14/08/2025	53.42	428,200	53.23	53.71	53.23	200	45,600	-2.5
13/08/2025	53.71	406,100	54.40	54.49	53.62	8,300	53,100	-2.5
12/08/2025	54.01	473,300	53.81	54.01	53.42	68,300	49,400	1.0
11/08/2025	53.62	640,000	53.62	53.62	53.23	74,800	19,700	3.0
08/08/2025	53.42	493,000	53.71	53.71	53.23	400	19,300	-1.0
07/08/2025	53.42	401,800	53.32	53.81	53.32	28,800	63,900	-1.9
06/08/2025	53.71	545,900	53.91	53.91	53.13	14,400	52,800	-2.1
05/08/2025	53.62	364,500	53.42	53.91	52.93	300	47,700	-2.6
04/08/2025	53.32	315,600	53.52	53.71	53.03	100	40,900	-2.2
01/08/2025	53.52	319,400	54.01	54.01	52.64	7,900	63,500	-3.0
31/07/2025	52.64	453,000	52.64	53.81	52.64	6,600	41,100	-1.9
30/07/2025	52.64	521,800	53.81	53.81	52.64	15,100	61,400	-2.5
29/07/2025	53.62	546,500	54.20	54.20	53.32	58,500	18,400	2.2
28/07/2025	53.91	549,400	53.52	54.01	53.42	19,400	45,900	-1.5
25/07/2025	53.91	527,000	53.81	54.20	53.52	2,600	41,600	-2.2
24/07/2025	54.20	500,200	53.81	54.30	53.32	17,400	44,300	-1.5
23/07/2025	54.01	525,200	53.52	54.49	53.03	6,800	47,100	-2.2
22/07/2025	53.23	526,600	53.52	53.62	52.83	9,400	68,400	-3.2
21/07/2025	53.52	594,100	54.30	54.69	53.52	11,300	20,500	-0.5
18/07/2025	54.69	542,200	54.40	54.98	54.30	600	40,800	-2.2
17/07/2025	54.89	513,300	54.89	55.08	54.40	27,200	7,100	1.1
16/07/2025	54.89	509,800	54.98	54.98	54.30	100	12,500	-0.7
15/07/2025	54.98	483,100	55.08	55.08	54.49	1,200	13,200	-0.7
14/07/2025	55.18	588,600	55.57	55.57	54.30	29,900	19,100	0.6
11/07/2025	55.18	511,800	54.59	55.28	54.30	99,800	7,321	0

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