Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	56.30	483,100	56.40	56.40	55.80	1,200	13,200	-0.7
14/07/2025	56.50	588,600	56.90	56.90	55.60	29,900	19,100	0.6
11/07/2025	56.50	511,800	55.90	56.60	55.60	99,800	7,321	0
10/07/2025	55.90	513,700	55.90	55.90	55.40	17,100	10,400	0
09/07/2025	55.90	555,000	55.60	55.90	55.20	27,900	10,600	0
08/07/2025	55.20	464,100	55.30	55.90	55	2,200	27,100	-1.4
07/07/2025	55.50	449,300	56	56	55.30	0	26,600	-1.5
04/07/2025	56	485,000	56	56.30	55.60	300	32,200	-1.8
03/07/2025	56.40	497,100	56	56.40	55.70	1,000	10,500	-0.5
02/07/2025	56.30	463,800	55.60	57.20	55.60	3,400	9,300	-0.3
01/07/2025	57	456,700	57.50	57.50	56.70	8,500	24,300	-0.9
30/06/2025	57.50	632,200	56.50	57.50	56.50	37,600	6,600	1.8
27/06/2025	57	358,500	56.50	57.10	56.10	36,400	41,400	-0.3
26/06/2025	57	576,300	58	58	57	5,200	17,800	-0.7
25/06/2025	58	404,500	57.50	58.30	57.20	100	22,300	-1.3
24/06/2025	58	587,400	58.30	58.70	57.40	87,400	50,500	2.2
23/06/2025	58.60	536,700	58.50	58.60	57.60	2,700	35,900	-1.9
20/06/2025	59	531,600	55.90	59	55.50	138,700	18,900	7.1
19/06/2025	56.50	558,200	53.40	56.50	53.10	108,400	6,000	5.6
18/06/2025	53.40	489,300	53	53.80	52.50	7,600	7,500	0.0
17/06/2025	53	619,400	52.50	53	52	36,300	4,100	1.7
16/06/2025	52.40	615,300	52.20	52.40	51.90	200	20,100	-1.0
13/06/2025	52.70	550,600	53	53.50	51.90	7,100	30,600	-1.2
12/06/2025	53	499,700	52.80	55	52	0	23,700	-1.2
11/06/2025	52.80	478,000	52.20	53	49.25	46,400	13,300	1.7
10/06/2025	52.80	309,800	53	53	51.90	0	25,600	-1.3
09/06/2025	53	325,700	55	55	52	1,800	17,700	-0.8
06/06/2025	53.50	270,400	54.40	54.40	53.50	2,400	17,100	-0.8
05/06/2025	54.10	428,200	54.40	58	53.70	50,400	22,400	1.5
04/06/2025	54.40	372,500	54.50	54.50	54	5,300	17,300	-0.7
03/06/2025	54.50	337,600	55.10	55.10	54.10	700	14,200	-0.7
02/06/2025	54.90	330,400	54.90	54.90	53.80	0	26,600	-1.4
30/05/2025	54.60	329,100	54.80	54.80	53.80	29,700	24,300	0.3
29/05/2025	54.80	354,700	54.70	55	54.50	200	18,900	-1.0
28/05/2025	54.80	412,900	55.40	55.40	54.50	13,400	14,200	-0.0
27/05/2025	55.10	437,300	55.50	55.50	53.80	700	8,700	-0.4
26/05/2025	55	257,900	55.20	55.20	53.90	0	20,900	-1.1
23/05/2025	54.80	361,100	55.40	55.40	54.40	3,400	28,300	-1.4
22/05/2025	55.30	397,400	55	55.30	54.40	8,500	19,700	0
21/05/2025	55.30	455,800	55.40	55.40	54.40	8,700	46,600	-2.1
20/05/2025	55	371,200	55.70	55.70	54.80	32,900	33,700	-0.0
19/05/2025	55.60	485,600	55.90	55.90	55.30	0	3,900	0
16/05/2025	55.50	561,500	56	56	55.40	12,500	38,561	0
15/05/2025	55.90	565,700	55.80	56.30	55.70	20,700	7,300	0
14/05/2025	56.20	523,100	55.80	56.20	55.70	6,700	8,000	0
13/05/2025	56.10	542,000	56	56.20	55.60	19,700	17,600	0
12/05/2025	56	457,300	56	56.20	55.50	0	20,400	0
09/05/2025	56	525,400	55.70	56.80	55.70	86,900	0	0
08/05/2025	56.10	488,300	56	56.10	55.70	6,500	5,700	0
07/05/2025	55.80	477,800	56	56.50	55.80	100	9,000	0
06/05/2025	56.30	467,300	56.80	56.80	55.70	100	11,400	0
05/05/2025	56.50	535,500	57.30	57.30	56.10	6,900	2,500	0
29/04/2025	56.80	439,000	56.80	56.80	56.10	2,500	9,224	-0.4
28/04/2025	56.70	399,700	56.60	57.40	56.30	13,200	2,400	0.6
25/04/2025	57	340,300	56.70	57	56.30	20,400	5,700	0.8
24/04/2025	56.90	490,400	57	57.20	55.90	19,600	22,000	-0.1
23/04/2025	56.90	585,900	57.50	58.20	55.90	400	33,600	-1.9
22/04/2025	57.30	565,300	55.60	57.30	54.60	29,400	92,000	-3.5
21/04/2025	56.10	588,200	55.70	56.70	55.50	51,700	4,400	2.7
18/04/2025	55.70	527,900	54.50	55.80	54.50	61,800	12,338	2.7
17/04/2025	54.90	456,700	54.60	54.90	54.10	26,300	48,400	-1.2
16/04/2025	54.80	461,800	54.60	55.30	54.60	24,300	11,100	0.7
15/04/2025	55.10	528,700	54.70	55.60	54.40	10,100	45,263	-1.9
14/04/2025	55.30	457,500	56	56.50	54.90	13,600	26,600	-0.7
11/04/2025	55.80	451,600	56.60	56.60	54.60	18,700	33,109	-0.8
10/04/2025	55.60	438,300	56.70	56.80	54.60	1,600	47,502	-2.5
09/04/2025	53.80	328,000	53	55	52.60	11,500	23,403	-0.6
08/04/2025	53.90	333,700	54.70	54.70	53.30	6,200	23,862	-1.0
04/04/2025	54.70	363,900	53	54.70	53	74,400	13,200	3.3
03/04/2025	54.10	319,200	54.50	54.90	53.40	17,700	6,300	0.6
02/04/2025	54.90	379,200	55	55	53.70	21,500	24,100	-0.1
01/04/2025	54.50	317,900	55.10	55.40	54	6,700	50,517	-2.4
31/03/2025	55.40	352,900	56	56.30	54.80	13,000	29,900	-0.9
28/03/2025	56	368,600	56.30	56.30	55.60	2,200	21,610	-1.1
27/03/2025	56.30	519,200	56.50	56.50	55.90	11,000	9,100	0.1
26/03/2025	56.40	557,000	56.20	56.60	55.80	12,400	26,400	-0.8
25/03/2025	56.40	472,200	56	56.40	55.60	0	0	0
24/03/2025	56.10	459,500	55.80	56.30	55.50	18,200	12,300	0.3
21/03/2025	56	289,800	55.90	56	55.10	0	0	0
20/03/2025	55.80	377,800	55.40	55.80	55	4,200	6,100	-0.1
19/03/2025	55.70	348,500	55.90	56	55.30	1,900	18,400	-0.9
18/03/2025	55.90	527,600	55.50	56.10	55.20	26,400	41,200	-0.8
17/03/2025	56	440,300	56.20	56.50	55.60	103,012	33,500	3.9
14/03/2025	56.50	542,300	56.50	56.50	55.50	7,100	41,000	-1.9
13/03/2025	56.50	147,000	56.50	56.50	55.50	16,500	34,800	-1.0
12/03/2025	56.60	157,600	56.60	56.70	55.90	4,300	23,300	-1.1
11/03/2025	56.70	232,000	56.60	56.90	55.80	2,400	41,646	-2.2
10/03/2025	57	238,700	57	57	55.20	4,000	42,808	-2.2
07/03/2025	57	311,700	57.80	57.90	57	1,900	46,400	-2.6
06/03/2025	58	304,000	58	58.20	57.30	1,500	24,000	-1.3
05/03/2025	58	261,500	58.50	58.50	57.50	6,600	20,931	-0.8
04/03/2025	58.30	443,700	58.50	58.50	57.60	31,300	35,400	-0.2
03/03/2025	58.50	428,400	58.70	58.90	58.20	8,300	2,000	0.4
28/02/2025	58.50	146,500	58.30	58.50	57.90	255,000	3,000	14.7
27/02/2025	58.30	186,100	58.40	58.50	57.80	20,100	10,400	0.6
26/02/2025	58.40	138,000	58.40	58.40	58	0	400	-0.0
25/02/2025	58.20	200,600	58.40	58.40	57.90	100	10,090	-0.6
24/02/2025	58.40	158,900	58.50	58.50	58.10	2,400	200	0.1
21/02/2025	58.30	213,500	58.50	59	57.90	9,500	11,900	-0.1
20/02/2025	58.40	198,000	58.50	58.50	57.90	0	14,399	-0.8

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 (2025-11-04)	-1.70	-3.18%	5,160,200	-53,900	-2.8	51.30 53.50 52
2 tháng (2025-10-06)	-1	-1.89%	9,749,500	30,900	1.6	51.10 54.50 52
3 tháng (2025-09-05)	-2.70	-4.95%	21,098,800	-2,449,300	-126.7	50.50 54.60 52
6 tháng (2025-06-09)	-1.20	-2.26%	49,779,600	-3,230,321	-174.3	50.50 59 52
12 tháng (2024-12-09)	1.80	3.60%	99,692,900	-5,505,836	-299.0	50 59.60 52
24 tháng (2023-12-15)	-3.82	-6.86%	283,025,700	-15,009,445	-815.3	49.71 61.47 52
36 tháng (2022-12-20)	-3.82	-6.86%	532,206,700	-24,316,869	-1,383.2	47.45 61.47 52
60 tháng (2020-12-30)	22.53	76.95%	1,285,584,270	-32,777,365	-1,715.2	29.27 62.68 52

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH