Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	58.30	175,600	58.30	58.30	58.10	0	8,306	-0.5
18/02/2025	58.50	177,000	58.80	58.80	58.30	3,000	4,434	-0.1
17/02/2025	58.70	201,100	58.70	58.80	58.50	10,900	0	0.6
14/02/2025	58.80	295,400	58.80	59	58.40	2,200	0	0.1
13/02/2025	58.80	245,800	58.50	58.80	58.20	3,500	2,100	0.1
12/02/2025	58.50	304,400	58.80	59	58.40	0	385	-0.0
11/02/2025	58.50	237,000	58.70	58.70	58.10	3,800	20,300	-1.0
10/02/2025	58.60	231,300	58.60	58.70	58.30	1,400	3,700	-0.1
07/02/2025	58.70	258,400	59	59	58.30	900	3,900	-0.2
06/02/2025	58.80	243,300	58.80	58.80	58.40	300	4,500	-0.2
05/02/2025	58.80	281,700	58.80	59.10	58.30	5,600	53,000	-2.8
04/02/2025	59	222,400	59	59	58.60	6,400	0	0.4
03/02/2025	58.60	216,200	58.70	58.80	58.40	3,500	3,760	-0.0
24/01/2025	58.70	220,300	58.60	58.70	58.10	13,600	16,300	-0.2
23/01/2025	58.50	256,100	58.70	58.80	58.30	3,200	13,700	-0.6
22/01/2025	58.50	262,900	59	59	58.20	0	11,000	-0.6
21/01/2025	58.70	340,700	59	59	58.10	17,925	105,900	-5.1
20/01/2025	58.70	451,200	58.80	58.90	58	9,500	573,000	-32.8
17/01/2025	58.80	367,700	58.80	58.80	58.30	1,500	21,000	-1.1
16/01/2025	58.80	350,100	58.90	59	58.40	4,100	6,700	-0.2
15/01/2025	58.70	297,500	58.50	58.70	58.10	7,700	4,000	0.2
14/01/2025	58.40	290,000	58.40	59.20	57.60	0	31,000	-1.8
13/01/2025	58.40	410,900	58.30	58.40	57.90	500	2,000	-0.1
10/01/2025	58.10	455,700	58.80	58.80	58.10	500	2,600	-0.1
09/01/2025	58.50	427,800	58.70	58.70	58.10	500	11,551	-0.6
08/01/2025	58.50	431,300	58.80	58.80	58.30	5,900	6,300	-0.0
07/01/2025	58.70	430,500	58.80	58.80	58.20	0	5,400	-0.3
06/01/2025	58.70	439,400	59.80	59.80	58.10	2,500	19,808	-1.0
03/01/2025	58.70	426,800	58.90	59.40	58.40	0	21,610	-1.3
02/01/2025	58.90	439,800	59	59	58.40	7,600	0	0.4
31/12/2024	58.40	650,300	59.40	59.80	58.40	43,500	15,300	1.6
30/12/2024	59.10	584,000	58.20	59.30	58.20	15,000	18,400	-0.2
27/12/2024	58.80	622,000	59.20	59.20	58.10	14,500	18,737	-0.3
26/12/2024	58.90	720,100	56.50	59.10	56.50	17,300	15,500	0.1
25/12/2024	58.80	753,400	58.90	59.40	58.30	0	59,700	-3.5
24/12/2024	58.60	694,400	58.90	59.50	58.60	4,300	30,019	-1.5
23/12/2024	59.30	600,000	59.10	59.70	59	0	35,942	-2.1
20/12/2024	59.10	735,300	59.20	59.60	58.90	77,500	21,281	3.3
19/12/2024	59.20	673,800	59.60	59.90	59	0	44,100	-2.6
18/12/2024	59.60	785,500	59.50	60	59	0	53,800	-3.2
17/12/2024	59.30	834,300	59.10	59.60	58.50	8,600	47,200	-2.3
16/12/2024	59	730,900	58	59	57.60	1,000	6,816	-0.3
13/12/2024	57.70	702,400	56.80	57.80	56.10	37,800	20,500	1.0
12/12/2024	56.50	758,900	55	56.90	54.40	11,800	35,675	-1.3
11/12/2024	54.90	850,300	52.50	54.90	52.40	159,800	37,275	6.7
10/12/2024	52.40	728,000	50	53	49.95	9,700	955,190	-48.1
09/12/2024	50	560,300	50	50	49.90	6,500	205,500	-9.9
06/12/2024	50	535,700	50	50.10	49.90	0	204,000	-10.2
05/12/2024	50.20	583,700	50.20	50.40	49.65	700	250,421	-12.5
04/12/2024	50.40	661,000	50.50	50.50	49.65	100	318,800	-15.9
03/12/2024	50.50	763,000	51	51	50	0	378,500	-19.1
02/12/2024	51.10	643,600	51.50	51.50	50.70	26,700	240,536	-10.9
29/11/2024	51.50	655,300	51.30	51.70	51.10	125,700	13,400	5.8
28/11/2024	51.30	890,800	50.90	51.80	50.90	246,500	40,100	10.6
27/11/2024	50.80	528,700	50.90	51	50.10	48,200	6,600	2.1
26/11/2024	50.50	634,100	50.90	50.90	50	46,700	1,200	2.3
25/11/2024	50.40	627,400	50.30	51.40	49.90	82,300	1,503,941	-71.2
22/11/2024	50	618,600	49.90	50.10	49.60	2,200	25,600	-1.2
21/11/2024	50.10	586,300	50.30	50.40	49.75	14,700	300	0.7
20/11/2024	50.10	582,400	50.10	50.10	49.55	3,200	12,400	-0.5
19/11/2024	50.10	663,500	50.10	50.10	48.90	800	165,624	-8.1
18/11/2024	50.10	759,300	50.10	50.20	48.85	1,100	203,358	-10.0
15/11/2024	50.20	541,200	50	50.30	49.90	2,600	401	0.1
14/11/2024	50.20	582,800	50.30	50.30	49.95	7,500	10,649	-0.2
13/11/2024	50.30	586,100	50.20	50.40	49.90	5,000	19,000	-0.7
12/11/2024	50.30	563,100	50.40	50.50	50	12,200	400	0.6
11/11/2024	50.30	559,300	50.40	50.40	49.95	5,200	7,900	-0.1
08/11/2024	50.30	549,800	50.40	50.40	49.95	0	26,700	-1.3
07/11/2024	50.30	542,900	50.50	50.50	50	0	2,200	-0.1
06/11/2024	50	683,900	50.80	51	49.90	0	0	0
05/11/2024	50.80	696,000	50.20	50.80	49.55	0	67,300	-3.4
04/11/2024	49.95	600,200	50.70	51	49.95	11,400	44,100	-1.6
01/11/2024	50.70	599,700	50.80	50.80	50.30	100	5,900	-0.3
31/10/2024	50.70	624,800	50.80	50.80	50.50	9,900	12,300	-0.1
30/10/2024	50.60	611,300	50.80	51.10	50.40	1,100	32,600	-1.6
29/10/2024	50.80	557,600	51.20	51.20	50.60	0	8,300	-0.4
28/10/2024	51	585,000	51.20	51.20	50.60	0	22,900	-1.2
25/10/2024	51.20	558,300	51.60	51.60	51	0	11,500	-0.6
24/10/2024	51.50	555,100	51.50	51.90	51	2,500	15,300	-0.7
23/10/2024	51.50	634,300	53	53	51	11,800	19,600	-0.4
22/10/2024	50.90	640,200	50.40	50.90	50.30	81,700	20,500	3.1
21/10/2024	50.40	567,500	50.50	50.50	50.10	4,500	20,800	-0.8
18/10/2024	50.30	580,000	50.50	50.50	50.10	300	21,200	-1.0
17/10/2024	50.30	566,100	50.50	50.50	50.10	300	24,200	-1.2
16/10/2024	50.50	553,500	50.70	50.70	50.30	300	900	-0.0
15/10/2024	50.50	563,800	50.60	50.90	50.30	1,800	15,200	-0.7
14/10/2024: Cổ tức tiền mặt tỉ lệ: 6%
14/10/2024	50.60	541,700	51.20	51.20	50.50	4,000	12,400	-0.4
11/10/2024	50.60	542,900	50.70	51.00	50.40	9,700	11,000	-0.1
10/10/2024	50.30	596,100	50.30	50.40	50.01	16,100	5,000	0.6
09/10/2024	50.20	586,300	50.30	50.30	49.91	17,400	11,300	0.3
08/10/2024	50.30	565,900	50.80	50.80	50.01	300	4,300	-0.2
07/10/2024	50.30	533,600	50.30	50.70	50.01	100	1,200	-0.1
04/10/2024	50.20	625,300	50.20	50.60	49.81	9,900	7,000	0.1
03/10/2024	50.40	628,500	50.40	50.80	50.01	300	16,900	-0.8
02/10/2024	50.60	559,700	50.70	51.00	50.30	200	8,100	-0.4
01/10/2024	51.00	673,800	51.00	51.39	50.30	900	57,100	-2.9
30/09/2024	51.00	482,500	51.88	51.88	50.40	5,200	54,300	-2.5
27/09/2024	51.39	530,500	49.71	52.28	49.71	33,200	18,600	0.8
26/09/2024	49.71	698,700	49.91	49.91	49.02	32,500	249,600	-10.8
25/09/2024	50.11	892,300	50.50	50.60	49.51	21,700	217,100	-9.8

Page:
<<
2
3
4
>>

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