Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2025	54.59	513,700	54.59	54.59	54.10	17,100	10,400	0
09/07/2025	54.59	555,000	54.30	54.59	53.91	27,900	10,600	0
08/07/2025	53.91	464,100	54.01	54.59	53.71	2,200	27,100	-1.4
07/07/2025	54.20	449,300	54.69	54.69	54.01	0	26,600	-1.5
04/07/2025	54.69	485,000	54.69	54.98	54.30	300	32,200	-1.8
03/07/2025	55.08	497,100	54.69	55.08	54.40	1,000	10,500	-0.5
02/07/2025	54.98	463,800	54.30	55.86	54.30	3,400	9,300	-0.3
01/07/2025	55.67	456,700	56.16	56.16	55.37	8,500	24,300	-0.9
30/06/2025	56.16	632,200	55.18	56.16	55.18	37,600	6,600	1.8
27/06/2025	55.67	358,500	55.18	55.76	54.79	36,400	41,400	-0.3
26/06/2025	55.67	576,300	56.64	56.64	55.67	5,200	17,800	-0.7
25/06/2025	56.64	404,500	56.16	56.94	55.86	100	22,300	-1.3
24/06/2025	56.64	587,400	56.94	57.33	56.06	87,400	50,500	2.2
23/06/2025	57.23	536,700	57.13	57.23	56.25	2,700	35,900	-1.9
20/06/2025	57.62	531,600	54.59	57.62	54.20	138,700	18,900	7.1
19/06/2025	55.18	558,200	52.15	55.18	51.86	108,400	6,000	5.6
18/06/2025	52.15	489,300	51.76	52.54	51.27	7,600	7,500	0.0
17/06/2025	51.76	619,400	51.27	51.76	50.78	36,300	4,100	1.7
16/06/2025	51.17	615,300	50.98	51.17	50.69	200	20,100	-1.0
13/06/2025	51.47	550,600	51.76	52.25	50.69	7,100	30,600	-1.2
12/06/2025	51.76	499,700	51.57	53.71	50.78	0	23,700	-1.2
11/06/2025	51.57	478,000	50.98	51.76	48.10	46,400	13,300	1.7
10/06/2025	51.57	309,800	51.76	51.76	50.69	0	25,600	-1.3
09/06/2025	51.76	325,700	53.71	53.71	50.78	1,800	17,700	-0.8
06/06/2025	52.25	270,400	53.13	53.13	52.25	2,400	17,100	-0.8
05/06/2025	52.83	428,200	53.13	56.64	52.44	50,400	22,400	1.5
04/06/2025	53.13	372,500	53.23	53.23	52.74	5,300	17,300	-0.7
03/06/2025	53.23	337,600	53.81	53.81	52.83	700	14,200	-0.7
02/06/2025	53.62	330,400	53.62	53.62	52.54	0	26,600	-1.4
30/05/2025	53.32	329,100	53.52	53.52	52.54	29,700	24,300	0.3
29/05/2025	53.52	354,700	53.42	53.71	53.23	200	18,900	-1.0
28/05/2025	53.52	412,900	54.10	54.10	53.23	13,400	14,200	-0.0
27/05/2025	53.81	437,300	54.20	54.20	52.54	700	8,700	-0.4

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 (2026-02-11)	-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