Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	57.91	600,000	57.72	58.30	57.62	0	35,942	-2.1
20/12/2024	57.72	735,300	57.82	58.21	57.52	77,500	21,281	3.3
19/12/2024	57.82	673,800	58.21	58.50	57.62	0	44,100	-2.6
18/12/2024	58.21	785,500	58.11	58.60	57.62	0	53,800	-3.2
17/12/2024	57.91	834,300	57.72	58.21	57.13	8,600	47,200	-2.3
16/12/2024	57.62	730,900	56.64	57.62	56.25	1,000	6,816	-0.3
13/12/2024	56.35	702,400	55.47	56.45	54.79	37,800	20,500	1.0
12/12/2024	55.18	758,900	53.71	55.57	53.13	11,800	35,675	-1.3
11/12/2024	53.62	850,300	51.27	53.62	51.17	159,800	37,275	6.7
10/12/2024	51.17	728,000	48.83	51.76	48.78	9,700	955,190	-48.1
09/12/2024	48.83	560,300	48.83	48.83	48.73	6,500	205,500	-9.9
06/12/2024	48.83	535,700	48.83	48.93	48.73	0	204,000	-10.2
05/12/2024	49.03	583,700	49.03	49.22	48.49	700	250,421	-12.5
04/12/2024	49.22	661,000	49.32	49.32	48.49	100	318,800	-15.9
03/12/2024	49.32	763,000	49.81	49.81	48.83	0	378,500	-19.1
02/12/2024	49.90	643,600	50.30	50.30	49.51	26,700	240,536	-10.9
29/11/2024	50.30	655,300	50.10	50.49	49.90	125,700	13,400	5.8
28/11/2024	50.10	890,800	49.71	50.59	49.71	246,500	40,100	10.6
27/11/2024	49.61	528,700	49.71	49.81	48.93	48,200	6,600	2.1
26/11/2024	49.32	634,100	49.71	49.71	48.83	46,700	1,200	2.3
25/11/2024	49.22	627,400	49.12	50.20	48.73	82,300	1,503,941	-71.2
22/11/2024	48.83	618,600	48.73	48.93	48.44	2,200	25,600	-1.2
21/11/2024	48.93	586,300	49.12	49.22	48.59	14,700	300	0.7
20/11/2024	48.93	582,400	48.93	48.93	48.39	3,200	12,400	-0.5
19/11/2024	48.93	663,500	48.93	48.93	47.76	800	165,624	-8.1
18/11/2024	48.93	759,300	48.93	49.03	47.71	1,100	203,358	-10.0
15/11/2024	49.03	541,200	48.83	49.12	48.73	2,600	401	0.1
14/11/2024	49.03	582,800	49.12	49.12	48.78	7,500	10,649	-0.2

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 (2025-12-29)	-0.69	-1.35%	4,938,600	95,100	4.8	48.44 50.78 50
2 tháng (2025-11-28)	-0.78	-1.54%	10,892,000	43,200	2.2	48.44 51.57 50
3 tháng (2025-10-29)	-0.78	-1.54%	15,481,900	-3,200	-0.2	48.44 53.23 50
6 tháng (2025-07-31)	-2.64	-5.01%	40,068,500	-3,107,700	-161.7	48.44 54.01 50
12 tháng (2025-02-03)	-7.23	-12.63%	91,096,700	-3,457,757	-188.1	48.44 57.62 50
24 tháng (2024-02-07)	-5.19	-9.40%	263,434,000	-14,449,212	-781.2	48.44 60.03 50
36 tháng (2023-02-13)	-3.96	-7.35%	511,175,600	-21,826,491	-1,231.7	46.34 60.03 50
60 tháng (2021-02-22)	12.68	33.98%	1,261,880,600	-32,270,925	-1,696.5	37.09 61.22 50

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH