Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2024	49.12	586,100	49.03	49.22	48.73	5,000	19,000	-0.7
12/11/2024	49.12	563,100	49.22	49.32	48.83	12,200	400	0.6
11/11/2024	49.12	559,300	49.22	49.22	48.78	5,200	7,900	-0.1
08/11/2024	49.12	549,800	49.22	49.22	48.78	0	26,700	-1.3
07/11/2024	49.12	542,900	49.32	49.32	48.83	0	2,200	-0.1
06/11/2024	48.83	683,900	49.61	49.81	48.73	0	0	0
05/11/2024	49.61	696,000	49.03	49.61	48.39	0	67,300	-3.4
04/11/2024	48.78	600,200	49.51	49.81	48.78	11,400	44,100	-1.6
01/11/2024	49.51	599,700	49.61	49.61	49.12	100	5,900	-0.3
31/10/2024	49.51	624,800	49.61	49.61	49.32	9,900	12,300	-0.1
30/10/2024	49.42	611,300	49.61	49.90	49.22	1,100	32,600	-1.6
29/10/2024	49.61	557,600	50.00	50.00	49.42	0	8,300	-0.4
28/10/2024	49.81	585,000	50.00	50.00	49.42	0	22,900	-1.2
25/10/2024	50.00	558,300	50.39	50.39	49.81	0	11,500	-0.6
24/10/2024	50.30	555,100	50.30	50.69	49.81	2,500	15,300	-0.7
23/10/2024	50.30	634,300	51.76	51.76	49.81	11,800	19,600	-0.4
22/10/2024	49.71	640,200	49.22	49.71	49.12	81,700	20,500	3.1
21/10/2024	49.22	567,500	49.32	49.32	48.93	4,500	20,800	-0.8
18/10/2024	49.12	580,000	49.32	49.32	48.93	300	21,200	-1.0
17/10/2024	49.12	566,100	49.32	49.32	48.93	300	24,200	-1.2
16/10/2024	49.32	553,500	49.51	49.51	49.12	300	900	-0.0
15/10/2024	49.32	563,800	49.42	49.71	49.12	1,800	15,200	-0.7
14/10/2024: Cổ tức tiền mặt tỉ lệ: 6%
14/10/2024	49.42	541,700	50.00	50.00	49.32	4,000	12,400	-0.4
11/10/2024	49.42	542,900	49.51	49.80	49.22	9,700	11,000	-0.1
10/10/2024	49.13	596,100	49.13	49.22	48.84	16,100	5,000	0.6
09/10/2024	49.03	586,300	49.13	49.13	48.74	17,400	11,300	0.3
08/10/2024	49.13	565,900	49.61	49.61	48.84	300	4,300	-0.2
07/10/2024	49.13	533,600	49.13	49.51	48.84	100	1,200	-0.1
04/10/2024	49.03	625,300	49.03	49.42	48.64	9,900	7,000	0.1
03/10/2024	49.22	628,500	49.22	49.61	48.84	300	16,900	-0.8
02/10/2024	49.42	559,700	49.51	49.80	49.13	200	8,100	-0.4
01/10/2024	49.80	673,800	49.80	50.19	49.13	900	57,100	-2.9
30/09/2024	49.80	482,500	50.67	50.67	49.22	5,200	54,300	-2.5
27/09/2024	50.19	530,500	48.55	51.06	48.55	33,200	18,600	0.8
26/09/2024	48.55	698,700	48.74	48.74	47.87	32,500	249,600	-10.8
25/09/2024	48.93	892,300	49.32	49.42	48.35	21,700	217,100	-9.8
24/09/2024	49.71	868,500	50.09	50.09	48.02	45,300	120,200	-3.8
23/09/2024	50.09	876,800	51.93	51.93	50.09	32,400	208,600	-9.3
20/09/2024	51.35	1,111,100	52.89	52.89	51.35	39,900	490,400	-24.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-7.40	-15.10%	7,746,400	-363,510	-3.3	41.60 49.20 43.80
2 tháng (2026-03-02)	-9.30	-18.27%	12,473,900	-947,810	-32.2	41.60 51.30 43.80
3 tháng (2026-01-29)	-8.40	-16.80%	17,530,400	-856,510	-27.5	41.60 52.80 43.80
6 tháng (2025-10-31)	-8.79	-17.45%	33,216,200	-853,510	-27.5	41.60 53.23 43.80
12 tháng (2025-05-05)	-13.58	-24.61%	88,125,700	-4,141,192	-206.4	41.60 57.62 43.80
24 tháng (2024-05-09)	-15.55	-27.21%	237,718,300	-14,924,052	-785.6	41.60 60.03 43.80
36 tháng (2023-05-15)	-15.26	-26.83%	451,109,200	-19,032,555	-1,040.9	41.60 60.03 43.80
60 tháng (2021-05-25)	-2.29	-5.21%	1,202,517,100	-30,082,535	-1,570.3	41.60 61.22 43.80

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH