Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/06/2008	6.13	34,870	6.25	6.25	6.13	10,480	9,510	0
13/06/2008	6.25	55,560	6.37	6.49	6.25	21,600	38,670	0
12/06/2008	6.37	40,090	6.49	6.49	6.37	37,550	15,490	0
11/06/2008	6.49	5,420	6.61	6.61	6.49	1,800	400	0
10/06/2008	6.61	120	6.73	6.73	6.61	0	0	0
09/06/2008	6.73	1,010	6.86	6.86	6.73	1,000	0	0
06/06/2008	6.86	470	6.98	6.98	6.86	300	0	0
05/06/2008	6.98	1,720	7.10	7.10	6.98	1,700	0	0
04/06/2008	7.10	10,410	7.22	7.22	7.10	10,410	7,010	0
03/06/2008	7.22	520	7.34	7.34	7.22	400	520	0
02/06/2008	7.34	340	7.46	7.46	7.34	320	0	0
30/05/2008	7.46	4,580	7.59	7.59	7.46	4,530	600	0
29/05/2008	7.59	0	7.59	7.59	7.59	0	0	0
28/05/2008	7.59	0	7.59	7.59	7.59	0	0	0
27/05/2008	7.59	0	7.59	7.59	7.59	0	0	0
26/05/2008	7.59	100	7.71	7.71	7.59	100	0	0
23/05/2008	7.71	15,070	7.83	7.83	7.71	14,220	7,000	0
22/05/2008	7.83	66,740	7.95	7.95	7.83	62,540	21,600	0
21/05/2008	7.95	8,730	8.11	8.11	7.95	8,680	6,200	0
20/05/2008	8.11	720	8.28	8.28	8.11	410	200	0
19/05/2008	8.28	57,360	8.44	8.44	8.28	35,170	38,010	0
16/05/2008	8.44	14,400	8.60	8.60	8.44	10,200	14,350	0
15/05/2008	8.60	360	8.76	8.76	8.60	0	300	0
14/05/2008	8.76	2,250	8.93	8.93	8.76	200	1,250	0
13/05/2008	8.93	2,130	9.09	9.09	8.93	2,080	1,490	0
12/05/2008	9.09	4,120	9.25	9.25	9.09	3,630	140	0
09/05/2008	9.25	34,950	9.41	9.41	9.25	16,190	19,760	0
08/05/2008	9.41	37,910	9.57	9.57	9.41	0	35,000	0
07/05/2008	9.57	40,290	9.74	9.74	9.57	28,020	33,430	0
06/05/2008	9.74	87,110	9.90	9.90	9.74	61,180	62,710	0
05/05/2008	9.90	6,210	9.74	9.90	9.90	6,110	40	0
29/04/2008	9.74	45,230	9.57	9.74	9.74	44,590	3,000	0
28/04/2008	9.57	48,170	9.41	9.57	9.49	36,200	35,000	0
25/04/2008	9.41	32,360	9.25	9.41	9.25	30,450	12,800	0
24/04/2008	9.25	29,810	9.33	9.33	9.17	22,470	11,690	0
23/04/2008	9.33	18,780	9.49	9.49	9.33	10,680	4,780	0
22/04/2008	9.49	6,570	9.66	9.66	9.49	2,100	5,010	0
21/04/2008	9.66	20,400	9.49	9.66	9.41	14,820	11,730	0
18/04/2008	9.49	27,060	9.33	9.49	9.25	14,080	0	0
17/04/2008	9.33	29,580	9.17	9.33	9.01	14,110	0	0
16/04/2008	9.17	25,220	9.33	9.33	9.17	22,690	2,000	0
11/04/2008	9.33	34,490	9.49	9.49	9.33	31,280	1,740	0
10/04/2008	9.49	71,510	9.66	9.66	9.49	66,610	0	0
09/04/2008	9.66	78,970	9.49	9.66	9.49	46,960	30,000	0
08/04/2008	9.49	145,840	9.33	9.49	9.33	140,920	56,440	0
07/04/2008	9.33	1,320	9.17	9.33	9.33	1,140	0	0
04/04/2008	9.17	30	9.09	9.17	9.17	50,000	0	0
03/04/2008	9.09	600	9.01	9.09	9.09	100	300	0
02/04/2008	9.01	200	8.93	9.01	9.01	200	0	0
01/04/2008	8.93	2,010	8.84	8.93	8.93	0	0	0
31/03/2008	8.84	23,260	8.76	8.84	8.76	19,810	21,000	0
28/03/2008	8.76	30,970	8.68	8.76	8.76	22,450	19,800	0
27/03/2008	8.68	31,430	8.60	8.68	8.68	12,500	30,000	0
26/03/2008	8.60	98,690	9.01	9.01	8.60	24,900	17,150	0
25/03/2008	9.01	32,650	9.41	9.41	9.01	18,360	8,000	0
24/03/2008	9.41	29,780	9.90	9.90	9.41	29,410	28,840	0
21/03/2008	9.90	39,570	10.39	10.47	9.90	960	30,980	0
20/03/2008	10.39	22,210	10.30	10.55	10.22	430	1,200	0
19/03/2008	10.30	69,620	10.79	10.79	10.30	0	36,720	0
18/03/2008	10.79	23,060	11.28	11.28	10.79	0	0	0
17/03/2008	11.28	24,980	11.85	11.85	11.28	7,320	0	0
14/03/2008	11.85	39,530	11.60	11.85	11.60	26,450	12,020	0
13/03/2008	11.60	37,600	11.52	11.85	11.52	8,410	15,470	0
12/03/2008	11.52	33,640	11.36	11.68	10.87	10,550	0	0
11/03/2008	11.36	91,240	11.68	12.01	11.36	7,910	2,260	0
10/03/2008	11.68	32,170	11.20	11.68	11.68	29,270	2,520	0
07/03/2008	11.20	18,310	10.71	11.20	10.71	1,510	0	0
06/03/2008	10.71	10,000	10.22	10.71	10.71	0	0	0
05/03/2008	10.22	96,400	10.71	10.71	10.22	64,000	1,410	0
04/03/2008	10.71	6,210	11.20	11.20	10.71	100	170	0
03/03/2008	11.20	19,220	11.77	11.77	11.20	600	0	0
29/02/2008	11.77	42,080	11.93	12.09	11.77	27,080	19,360	0
28/02/2008	11.93	37,550	12.01	12.33	11.93	33,900	25,050	0
27/02/2008	12.01	131,820	12.01	12.17	12.01	118,820	75,620	0
26/02/2008	12.01	100,250	12.17	12.50	11.60	49,750	8,000	0
25/02/2008	12.17	98,000	11.60	12.17	12.09	62,600	4,870	0
22/02/2008	11.60	31,100	12.17	12.17	11.60	16,950	7,220	0
21/02/2008	12.17	30,760	12.74	12.74	12.17	11,930	0	0
20/02/2008	12.74	64,490	13.39	13.39	12.74	10,250	32,360	0
19/02/2008	13.39	26,360	13.55	13.55	13.39	0	200	0
18/02/2008	13.55	86,720	13.87	13.87	13.31	50,000	11,220	0
15/02/2008	13.87	34,540	13.87	13.87	13.71	9,950	0	0
14/02/2008	13.87	41,960	13.63	14.20	13.87	19,140	21,580	0
13/02/2008	13.63	60,170	14.04	14.04	13.63	24,000	15,160	0
12/02/2008	14.04	34,230	14.36	14.69	13.96	17,280	2,000	0
01/02/2008	14.36	37,200	14.12	14.36	14.20	19,020	0	0
31/01/2008	14.12	126,810	14.04	14.12	13.79	81,400	6,600	0
30/01/2008	14.04	98,820	13.39	14.04	13.87	60,110	25,460	0
29/01/2008	13.39	72,620	12.90	13.47	13.06	37,410	16,000	0
28/01/2008	12.90	55,470	12.58	12.90	12.66	41,090	2,410	0
25/01/2008	12.58	44,470	12.41	12.66	12.41	20,470	8,780	0
24/01/2008	12.41	68,990	12.66	12.98	12.41	0	0	0
23/01/2008	12.66	48,330	13.31	13.31	12.66	6,000	9,380	0
22/01/2008	13.31	56,740	13.47	13.47	12.90	19,700	17,550	0
21/01/2008	13.47	11,640	13.79	13.79	13.47	600	2,000	0
18/01/2008	13.79	26,770	13.71	13.79	13.71	10,610	600	0
17/01/2008	13.71	40,330	14.20	14.36	13.71	0	0	0
16/01/2008	14.20	53,680	13.55	14.20	13.55	12,000	18,410	0
15/01/2008	13.55	53,810	14.20	14.20	13.55	20,050	20,400	0
14/01/2008	14.20	17,100	14.52	14.52	14.12	8,840	260	0

Page:
<<
44
45
46
>>

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