Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2014	15.98	154,830	15.85	16.11	15.71	264,680	7,900	15.3
07/03/2014	15.85	100,160	15.58	15.85	15.31	30,320	21,000	0.5
06/03/2014	15.58	41,510	15.58	15.98	15.31	292,300	27,000	15.4
05/03/2014	15.58	189,300	15.04	15.98	15.04	43,910	110,830	-3.8
04/03/2014	15.04	19,370	15.31	15.31	14.77	2,450	2,640	-0.0
03/03/2014	15.31	33,460	15.31	15.58	14.64	11,400	15,700	-0.2
28/02/2014	15.31	61,460	15.31	15.58	15.17	16,200	36,520	-1.2
27/02/2014	15.31	40,980	15.85	15.85	15.31	11,400	21,700	-0.6
26/02/2014	15.85	34,030	15.85	15.98	15.71	111,400	0	6.6
25/02/2014	15.85	89,840	15.85	15.98	15.58	253,820	246,810	0.4
24/02/2014	15.85	46,650	16.25	16.25	15.85	319,490	331,350	-0.7
21/02/2014	16.25	115,890	16.11	16.38	15.58	69,210	11,470	3.5
20/02/2014	16.11	99,110	16.25	16.38	15.85	54,520	1,480	3.2
19/02/2014	16.25	70,230	16.52	16.52	16.25	137,910	13,000	7.6
18/02/2014	16.52	57,640	16.52	16.52	16.11	114,460	650	6.9
17/02/2014	16.52	56,480	16.65	16.65	16.25	1,200	2,050	-0.1
14/02/2014	16.65	68,490	16.79	16.92	16.65	55,550	3,980	3.2
13/02/2014	16.79	60,450	16.65	16.79	16.38	47,230	20,000	1.7
12/02/2014	16.65	80,520	16.65	16.79	16.52	50,010	3,230	2.9
11/02/2014	16.65	122,150	16.92	17.05	16.65	100	0	0.0
10/02/2014	16.92	184,740	17.19	17.46	16.65	355,760	321,920	2.1
07/02/2014	17.19	311,040	16.11	17.19	17.05	1,462,760	1,301,160	10.3
06/02/2014	16.11	153,190	15.17	16.11	16.11	142,530	94,790	2.9
27/01/2014	15.17	81,010	15.04	15.58	14.77	1,690	8,360	-0.4
24/01/2014	15.04	165,670	15.44	15.58	14.91	0	102,910	-5.8
23/01/2014	15.44	131,790	14.50	15.44	14.50	40,000	41,400	-0.1
22/01/2014	14.50	203,490	14.10	14.77	13.83	1,740	8,422,130	-435.4
21/01/2014	14.10	80,550	13.32	14.23	13.32	350	1,690	-0.1
20/01/2014	13.32	21,380	13.40	13.40	13.29	300	0	0.0
17/01/2014	13.40	18,220	13.35	13.43	13.24	10	0	0.0
16/01/2014	13.35	27,590	13.35	13.40	13.27	380	1,710	-0.1
15/01/2014	13.35	37,700	13.37	13.37	13.24	399,294	399,674	-0.0
14/01/2014	13.37	28,240	13.37	13.40	13.24	33,960	34,260	-0.0
13/01/2014	13.37	26,470	13.35	13.43	13.35	1,120	0	0.1
10/01/2014	13.35	43,410	13.35	13.37	13.32	40,770	41,160	-0.0
09/01/2014	13.35	54,340	13.32	13.37	13.29	249,900	249,900	0
08/01/2014	13.32	19,270	13.29	13.37	13.16	100,000	100,000	0
07/01/2014	13.29	38,380	13.27	13.43	13.27	1,120	1,120	0.0
06/01/2014	13.27	13,150	13.29	13.43	13.24	0	0	0
03/01/2014	13.29	22,880	13.56	13.56	13.29	0	0	0
02/01/2014	13.56	28,660	13.70	13.70	13.40	0	0	0
31/12/2013	13.70	52,990	13.40	13.70	13.29	0	1,120	-0.1
30/12/2013	13.40	15,520	13.43	13.43	13.29	360	0	0.0
27/12/2013	13.43	14,200	13.56	13.56	13.29	0	0	0
26/12/2013	13.56	10,350	13.56	13.56	13.35	700	0	0.0
25/12/2013	13.56	21,610	13.56	13.56	13.43	3,650	0	0.2
24/12/2013	13.56	51,830	13.56	13.70	13.43	175,030	150,360	1.3
23/12/2013	13.56	52,560	13.43	13.70	13.40	5,300	0	0.3
20/12/2013	13.43	43,900	13.56	13.56	13.43	0	650	-0.0
19/12/2013	13.56	48,550	13.70	13.70	13.43	0	3,700	-0.2
18/12/2013	13.70	57,160	13.83	13.83	13.43	0	13,250	-0.7
17/12/2013	13.83	81,090	13.83	13.83	13.43	0	19,500	-1.0
16/12/2013	13.83	63,800	13.83	13.83	13.43	0	70	-0.0
13/12/2013	13.83	48,350	13.70	13.83	13.43	50,000	57,710	-0.4
12/12/2013	13.70	38,400	13.56	13.70	13.43	23,000	29,600	-0.3
11/12/2013	13.56	45,500	13.56	13.56	13.32	3,700	1,980	0.1
10/12/2013	13.56	52,730	13.56	13.56	13.43	0	300	-0.0
09/12/2013	13.56	89,410	13.24	13.56	13.29	47,810	48,730	-0.0
06/12/2013	13.24	25,450	13.27	13.35	13.16	2,560	0	0.1
05/12/2013	13.27	20,370	13.27	13.35	13.16	0	3,700	-0.2
04/12/2013	13.27	15,070	13.24	13.43	13.16	100,500	100,000	0.0
03/12/2013	13.24	28,030	13.21	13.43	13.16	100,000	100,000	0
02/12/2013	13.21	44,950	13.13	13.43	13.13	46,764	39,324	0.4
29/11/2013	13.13	26,780	13.24	13.24	13.13	100,000	100,000	0
28/11/2013	13.24	43,430	13.21	13.27	13.16	5,120	500	0.2
27/11/2013	13.21	22,890	13.16	13.24	13.13	763,888	759,088	0.2
26/11/2013	13.16	43,290	13.08	13.21	13.08	631,300	641,300	-0.5
25/11/2013	13.08	10,540	13.08	13.24	13.08	3,400	0	0.2
22/11/2013	13.08	9,820	13.16	13.29	13.08	0	5,120	-0.3
21/11/2013	13.16	47,340	13.32	13.32	13.16	0	4,800	-0.2
20/11/2013	13.32	24,110	13.29	13.37	13.21	0	0	0
19/11/2013	13.29	22,500	13.43	13.43	13.29	4,150	3,400	0.0
18/11/2013	13.43	36,070	13.40	13.43	13.29	263,500	263,000	0.0
15/11/2013	13.40	11,760	13.16	13.43	13.16	0	0	0
14/11/2013	13.16	19,350	13.43	13.43	13.16	6,000	0	0.3
13/11/2013	13.43	17,380	13.43	13.43	13.27	2,500	4,140	-0.1
12/11/2013	13.43	30,070	13.37	13.43	13.27	0	0	0
11/11/2013	13.37	14,710	13.56	13.56	13.37	0	500	-0.0
08/11/2013	13.56	26,790	13.56	13.56	13.43	20,000	26,000	-0.3
07/11/2013	13.56	31,620	13.56	13.56	13.56	0	2,500	-0.1
06/11/2013	13.56	34,440	13.56	13.70	13.43	8,380	0	0.4
05/11/2013	13.56	17,240	13.43	13.70	13.43	2,000	0	0.1
04/11/2013	13.43	23,670	13.43	13.56	13.43	4,050	0	0.2
01/11/2013	13.43	31,760	13.56	13.56	13.43	0	0	0
31/10/2013	13.56	19,040	13.43	13.56	13.32	380	8,380	-0.4
30/10/2013	13.43	11,260	13.43	13.56	13.35	200,120	202,000	-0.1
29/10/2013	13.43	25,560	13.56	13.56	13.43	1,190	4,050	-0.1
28/10/2013	13.56	20,910	13.70	13.70	13.56	510	0	0.0
25/10/2013	13.70	56,750	13.83	13.83	13.43	700	0	0.0
24/10/2013	13.83	31,400	13.83	13.83	13.70	100,000	100,500	-0.0
23/10/2013	13.83	32,860	13.70	13.83	13.70	51,320	51,700	-0.0
22/10/2013	13.70	38,550	13.83	13.83	13.56	630	900	-0.0
21/10/2013	13.83	64,510	13.56	13.83	13.43	61,340	51,000	0.5
18/10/2013	13.56	38,170	13.70	13.70	13.43	30,570	30,000	0.0
17/10/2013	13.70	39,790	13.56	13.70	13.43	163,390	160,120	0.2
16/10/2013	13.56	26,570	13.70	13.70	13.43	0	630	-0.0
15/10/2013	13.70	44,200	13.70	13.70	13.43	1,800	11,340	-0.5
14/10/2013	13.70	19,550	13.83	13.83	13.56	10	570	-0.0
11/10/2013	13.83	30,240	13.83	13.83	13.56	150,610	153,360	-0.1
10/10/2013	13.83	34,120	13.97	13.97	13.70	0	0	0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.60	-3.07%	4,534,000	-270,700	-13.5	49.70 52.20 50.50
2 tháng (2026-01-19)	0.60	1.20%	9,647,500	-33,000	-1.3	49.70 52.80 50.50
3 tháng (2025-12-18)	-0.48	-0.93%	15,306,800	35,900	2.3	48.44 52.80 50.50
6 tháng (2025-09-19)	-0.18	-0.36%	33,879,200	-1,334,300	-67.4	48.44 53.23 50.50
12 tháng (2025-03-24)	-4.19	-7.64%	90,081,500	-3,493,810	-189.8	48.44 57.62 50.50
24 tháng (2024-03-28)	-5.12	-9.20%	247,790,600	-14,310,242	-771.7	48.44 60.03 50.50
36 tháng (2023-04-03)	-2.75	-5.16%	467,430,900	-18,867,169	-1,055.1	48.44 60.03 50.50
60 tháng (2021-04-13)	10.03	24.74%	1,226,186,100	-29,965,525	-1,580.0	39.41 61.22 50.50

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH