Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	53.71	257,900	53.91	53.91	52.64	0	20,900	-1.1
23/05/2025	53.52	361,100	54.10	54.10	53.13	3,400	28,300	-1.4
22/05/2025	54.01	397,400	53.71	54.01	53.13	8,500	19,700	0
21/05/2025	54.01	455,800	54.10	54.10	53.13	8,700	46,600	-2.1
20/05/2025	53.71	371,200	54.40	54.40	53.52	32,900	33,700	-0.0
19/05/2025	54.30	485,600	54.59	54.59	54.01	0	3,900	0
16/05/2025	54.20	561,500	54.69	54.69	54.10	12,500	38,561	0
15/05/2025	54.59	565,700	54.49	54.98	54.40	20,700	7,300	0
14/05/2025	54.89	523,100	54.49	54.89	54.40	6,700	8,000	0
13/05/2025	54.79	542,000	54.69	54.89	54.30	19,700	17,600	0
12/05/2025	54.69	457,300	54.69	54.89	54.20	0	20,400	0
09/05/2025	54.69	525,400	54.40	55.47	54.40	86,900	0	0
08/05/2025	54.79	488,300	54.69	54.79	54.40	6,500	5,700	0
07/05/2025	54.49	477,800	54.69	55.18	54.49	100	9,000	0
06/05/2025	54.98	467,300	55.47	55.47	54.40	100	11,400	0
05/05/2025	55.18	535,500	55.96	55.96	54.79	6,900	2,500	0
29/04/2025	55.47	439,000	55.47	55.47	54.79	2,500	9,224	-0.4
28/04/2025	55.37	399,700	55.28	56.06	54.98	13,200	2,400	0.6
25/04/2025	55.67	340,300	55.37	55.67	54.98	20,400	5,700	0.8
24/04/2025	55.57	490,400	55.67	55.86	54.59	19,600	22,000	-0.1
23/04/2025	55.57	585,900	56.16	56.84	54.59	400	33,600	-1.9
22/04/2025	55.96	565,300	54.30	55.96	53.32	29,400	92,000	-3.5
21/04/2025	54.79	588,200	54.40	55.37	54.20	51,700	4,400	2.7
18/04/2025	54.40	527,900	53.23	54.49	53.23	61,800	12,338	2.7
17/04/2025	53.62	456,700	53.32	53.62	52.83	26,300	48,400	-1.2
16/04/2025	53.52	461,800	53.32	54.01	53.32	24,300	11,100	0.7
15/04/2025	53.81	528,700	53.42	54.30	53.13	10,100	45,263	-1.9
14/04/2025	54.01	457,500	54.69	55.18	53.62	13,600	26,600	-0.7
11/04/2025	54.49	451,600	55.28	55.28	53.32	18,700	33,109	-0.8
10/04/2025	54.30	438,300	55.37	55.47	53.32	1,600	47,502	-2.5
09/04/2025	52.54	328,000	51.76	53.71	51.37	11,500	23,403	-0.6
08/04/2025	52.64	333,700	53.42	53.42	52.05	6,200	23,862	-1.0
04/04/2025	53.42	363,900	51.76	53.42	51.76	74,400	13,200	3.3
03/04/2025	52.83	319,200	53.23	53.62	52.15	17,700	6,300	0.6
02/04/2025	53.62	379,200	53.71	53.71	52.44	21,500	24,100	-0.1
01/04/2025	53.23	317,900	53.81	54.10	52.74	6,700	50,517	-2.4
31/03/2025	54.10	352,900	54.69	54.98	53.52	13,000	29,900	-0.9
28/03/2025	54.69	368,600	54.98	54.98	54.30	2,200	21,610	-1.1
27/03/2025	54.98	519,200	55.18	55.18	54.59	11,000	9,100	0.1
26/03/2025	55.08	557,000	54.89	55.28	54.49	12,400	26,400	-0.8
25/03/2025	55.08	472,200	54.69	55.08	54.30	0	0	0
24/03/2025	54.79	459,500	54.49	54.98	54.20	18,200	12,300	0.3
21/03/2025	54.69	289,800	54.59	54.69	53.81	0	0	0
20/03/2025	54.49	377,800	54.10	54.49	53.71	4,200	6,100	-0.1
19/03/2025	54.40	348,500	54.59	54.69	54.01	1,900	18,400	-0.9
18/03/2025	54.59	527,600	54.20	54.79	53.91	26,400	41,200	-0.8
17/03/2025	54.69	440,300	54.89	55.18	54.30	103,012	33,500	3.9
14/03/2025	55.18	542,300	55.18	55.18	54.20	7,100	41,000	-1.9
13/03/2025	55.18	147,000	55.18	55.18	54.20	16,500	34,800	-1.0
12/03/2025	55.28	157,600	55.28	55.37	54.59	4,300	23,300	-1.1
11/03/2025	55.37	232,000	55.28	55.57	54.49	2,400	41,646	-2.2
10/03/2025	55.67	238,700	55.67	55.67	53.91	4,000	42,808	-2.2
07/03/2025	55.67	311,700	56.45	56.55	55.67	1,900	46,400	-2.6
06/03/2025	56.64	304,000	56.64	56.84	55.96	1,500	24,000	-1.3
05/03/2025	56.64	261,500	57.13	57.13	56.16	6,600	20,931	-0.8
04/03/2025	56.94	443,700	57.13	57.13	56.25	31,300	35,400	-0.2
03/03/2025	57.13	428,400	57.33	57.52	56.84	8,300	2,000	0.4
28/02/2025	57.13	146,500	56.94	57.13	56.55	255,000	3,000	14.7
27/02/2025	56.94	186,100	57.03	57.13	56.45	20,100	10,400	0.6
26/02/2025	57.03	138,000	57.03	57.03	56.64	0	400	-0.0
25/02/2025	56.84	200,600	57.03	57.03	56.55	100	10,090	-0.6
24/02/2025	57.03	158,900	57.13	57.13	56.74	2,400	200	0.1
21/02/2025	56.94	213,500	57.13	57.62	56.55	9,500	11,900	-0.1
20/02/2025	57.03	198,000	57.13	57.13	56.55	0	14,399	-0.8
19/02/2025	56.94	175,600	56.94	56.94	56.74	0	8,306	-0.5
18/02/2025	57.13	177,000	57.42	57.42	56.94	3,000	4,434	-0.1
17/02/2025	57.33	201,100	57.33	57.42	57.13	10,900	0	0.6
14/02/2025	57.42	295,400	57.42	57.62	57.03	2,200	0	0.1
13/02/2025	57.42	245,800	57.13	57.42	56.84	3,500	2,100	0.1
12/02/2025	57.13	304,400	57.42	57.62	57.03	0	385	-0.0
11/02/2025	57.13	237,000	57.33	57.33	56.74	3,800	20,300	-1.0
10/02/2025	57.23	231,300	57.23	57.33	56.94	1,400	3,700	-0.1
07/02/2025	57.33	258,400	57.62	57.62	56.94	900	3,900	-0.2
06/02/2025	57.42	243,300	57.42	57.42	57.03	300	4,500	-0.2
05/02/2025	57.42	281,700	57.42	57.72	56.94	5,600	53,000	-2.8
04/02/2025	57.62	222,400	57.62	57.62	57.23	6,400	0	0.4
03/02/2025	57.23	216,200	57.33	57.42	57.03	3,500	3,760	-0.0
24/01/2025	57.33	220,300	57.23	57.33	56.74	13,600	16,300	-0.2
23/01/2025	57.13	256,100	57.33	57.42	56.94	3,200	13,700	-0.6
22/01/2025	57.13	262,900	57.62	57.62	56.84	0	11,000	-0.6
21/01/2025	57.33	340,700	57.62	57.62	56.74	17,925	105,900	-5.1
20/01/2025	57.33	451,200	57.42	57.52	56.64	9,500	573,000	-32.8
17/01/2025	57.42	367,700	57.42	57.42	56.94	1,500	21,000	-1.1
16/01/2025	57.42	350,100	57.52	57.62	57.03	4,100	6,700	-0.2
15/01/2025	57.33	297,500	57.13	57.33	56.74	7,700	4,000	0.2
14/01/2025	57.03	290,000	57.03	57.82	56.25	0	31,000	-1.8
13/01/2025	57.03	410,900	56.94	57.03	56.55	500	2,000	-0.1
10/01/2025	56.74	455,700	57.42	57.42	56.74	500	2,600	-0.1
09/01/2025	57.13	427,800	57.33	57.33	56.74	500	11,551	-0.6
08/01/2025	57.13	431,300	57.42	57.42	56.94	5,900	6,300	-0.0
07/01/2025	57.33	430,500	57.42	57.42	56.84	0	5,400	-0.3
06/01/2025	57.33	439,400	58.40	58.40	56.74	2,500	19,808	-1.0
03/01/2025	57.33	426,800	57.52	58.01	57.03	0	21,610	-1.3
02/01/2025	57.52	439,800	57.62	57.62	57.03	7,600	0	0.4
31/12/2024	57.03	650,300	58.01	58.40	57.03	43,500	15,300	1.6
30/12/2024	57.72	584,000	56.84	57.91	56.84	15,000	18,400	-0.2
27/12/2024	57.42	622,000	57.82	57.82	56.74	14,500	18,737	-0.3
26/12/2024	57.52	720,100	55.18	57.72	55.18	17,300	15,500	0.1
25/12/2024	57.42	753,400	57.52	58.01	56.94	0	59,700	-3.5
24/12/2024	57.23	694,400	57.52	58.11	57.23	4,300	30,019	-1.5

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 (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