Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2007	19.08	34,270	20.05	20.05	19.08	9,830	26,550	0
26/06/2007	20.05	11,100	19.48	20.21	19.48	5,590	680	0
25/06/2007	19.48	11,460	19.89	20.05	19.48	4,530	5,000	0
22/06/2007	19.89	87,920	19.00	19.89	19.48	83,420	5,500	0
21/06/2007	19.00	35,880	19.08	19.40	18.84	26,240	25,880	0
20/06/2007	19.08	55,450	19.40	19.97	19.08	46,530	30,000	0
19/06/2007	19.40	53,820	19.08	19.40	19.08	49,360	0	0
18/06/2007	19.08	46,970	19.08	19.24	19.00	40,360	20,920	0
15/06/2007	19.08	91,080	19.00	19.16	19.08	79,020	0	0
14/06/2007	19.00	36,940	18.92	19.81	19.00	31,940	400	0
13/06/2007	18.92	30,090	18.92	19.00	18.59	29,370	6,010	0
12/06/2007	18.92	29,670	19.00	19.00	18.67	26,170	10,180	0
11/06/2007	19.00	16,170	19.00	19.00	18.27	12,390	10,750	0
08/06/2007	19.00	19,190	19.00	19.32	19.00	19,090	730	0
07/06/2007	19.00	39,810	18.19	19.00	18.19	36,460	14,580	0
06/06/2007	18.19	30,140	19.00	19.00	18.19	2,550	24,960	0
05/06/2007	19.00	24,540	19.00	19.81	18.59	20,550	10	0
04/06/2007	19.00	23,410	19.00	19.32	19.00	22,360	100	0
01/06/2007	19.00	44,170	18.59	19.48	19.00	41,080	0	0
31/05/2007	18.59	32,940	18.19	19.00	18.59	31,390	1,480	0
30/05/2007	18.19	10,180	19.08	19.08	18.19	1,310	980	0
29/05/2007	19.08	56,680	18.19	19.08	19.00	55,460	0	0
28/05/2007	18.19	72,650	18.19	18.19	18.19	66,440	3,810	0
25/05/2007	18.19	39,600	18.19	18.19	17.38	20,790	20,400	0
24/05/2007	18.19	53,300	19.08	19.32	18.19	40,150	38,460	0
23/05/2007	19.08	55,610	18.19	19.08	19.08	48,330	1,620	0
22/05/2007	18.19	28,110	17.38	18.19	18.19	22,010	1,780	0
21/05/2007	17.38	49,940	16.57	17.38	16.57	47,740	100	0
18/05/2007	16.57	24,800	16.49	16.57	16.49	22,260	110	0
17/05/2007	16.49	73,400	16.57	16.57	15.76	62,300	100	0
16/05/2007	16.57	47,690	16.49	16.57	16.57	45,530	340	0
15/05/2007	16.49	94,110	15.76	16.49	16.49	92,390	250	0
14/05/2007	15.76	62,060	15.04	15.76	15.04	58,600	0	0
11/05/2007	15.04	51,360	15.20	15.20	15.04	40,950	1,500	0
10/05/2007	15.20	111,880	14.55	15.20	14.79	110,370	1,000	0
09/05/2007	14.55	98,700	14.55	14.55	14.55	89,430	0	0
08/05/2007	14.55	116,200	13.99	14.63	14.55	100,870	30,000	0
07/05/2007	13.99	74,290	13.34	13.99	13.99	71,990	30,670	0
04/05/2007	13.34	95,120	12.77	13.34	13.34	89,140	30,110	0
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
03/05/2007	12.77	87,020	12.19	12.77	12.77	84,340	48,020	0
02/05/2007	12.19	73,730	11.66	12.19	12.19	70,570	33,680	0
25/04/2007	11.66	24,020	11.66	11.99	11.66	10,860	19,710	0
24/04/2007	11.66	33,290	11.92	11.92	11.59	4,060	26,850	0
23/04/2007	11.92	60,110	12.53	12.53	11.92	5,200	56,220	0
20/04/2007	12.53	17,740	13.14	13.14	12.53	4,900	17,420	0
19/04/2007	13.14	49,300	12.60	13.20	13.14	7,860	0	0
18/04/2007	12.60	9,240	12.06	12.60	12.60	4,190	2,800	0
17/04/2007	12.06	17,960	12.67	12.67	12.06	1,850	12,100	0
16/04/2007	12.67	51,280	13.27	13.27	12.67	47,400	30,000	0
13/04/2007	13.27	54,830	13.14	13.27	13.14	52,890	1,050	0
12/04/2007	13.14	32,300	13.00	13.14	13.14	22,580	10,000	0
11/04/2007	13.00	21,270	13.14	13.14	12.87	3,850	10,210	0
10/04/2007	13.14	8,520	13.41	13.41	13.14	5,100	0	0
09/04/2007	13.41	38,390	13.00	13.47	13.41	33,540	0	0
06/04/2007	13.00	10,500	13.41	13.41	13.00	0	0	0
05/04/2007	13.41	61,820	12.94	13.41	13.34	49,420	0	0
04/04/2007	12.94	40,180	12.94	12.94	12.94	19,800	800	0
03/04/2007	12.94	22,130	13.27	13.27	12.73	15,040	0	0
02/04/2007	13.27	70,150	13.20	13.27	13.00	63,860	0	0
30/03/2007	13.20	106,050	12.60	13.20	13.20	64,850	27,000	0
29/03/2007	12.60	32,810	12.06	12.60	12.60	1,000	30,000	0
28/03/2007	12.06	64,730	12.67	12.67	12.06	13,380	41,000	0
27/03/2007	12.67	38,110	13.27	13.27	12.67	36,610	660	0
26/03/2007	13.27	48,590	13.41	13.47	13.20	46,050	0	0
23/03/2007	13.41	54,850	13.41	13.41	13.41	47,130	0	0
22/03/2007	13.41	29,020	13.34	13.41	13.14	4,490	0	0
21/03/2007	13.34	54,120	13.20	13.34	13.20	8,540	16,890	0
20/03/2007	13.20	59,720	13.20	13.20	12.80	24,280	7,740	0
19/03/2007	13.20	81,580	12.60	13.20	13.20	0	48,440	0
16/03/2007	12.60	60,320	12.06	12.60	12.06	0	53,210	0
15/03/2007	12.06	88,260	12.67	12.67	12.06	30,350	63,360	0
14/03/2007	12.67	101,120	13.27	13.27	12.67	27,720	92,150	0
13/03/2007	13.27	112,890	13.74	13.74	13.27	25,350	75,880	0
12/03/2007: Cổ tức tiền mặt tỉ lệ: 9%
12/03/2007	13.74	43,190	14.22	14.28	13.74	29,350	35,250	0
09/03/2007	14.22	105,580	13.75	14.22	13.75	49,300	50,280	0
08/03/2007	13.75	71,920	13.55	13.75	13.55	11,790	60,420	0
07/03/2007	13.55	100,430	14.09	14.09	13.42	2,900	54,160	0
06/03/2007	14.09	37,280	14.76	14.76	14.09	8,760	25,720	0
05/03/2007	14.76	69,040	14.09	14.76	14.09	36,200	51,940	0
02/03/2007	14.09	362,690	14.49	14.49	14.09	119,890	51,130	0
01/03/2007	14.49	168,800	15.23	15.23	14.49	43,000	84,810	0
28/02/2007	15.23	68,650	15.97	15.97	15.23	62,000	54,120	0
27/02/2007	15.97	157,120	15.30	16.03	15.97	137,600	58,310	0
26/02/2007	15.30	56,650	14.62	15.30	15.30	56,510	48,020	0
15/02/2007	14.62	167,900	13.95	14.62	13.75	56,120	109,710	0
14/02/2007	13.95	193,720	14.42	14.42	13.89	100,520	56,340	0
13/02/2007	14.42	125,670	14.36	15.03	14.42	105,550	82,420	0
12/02/2007	14.36	50,030	13.69	14.36	14.09	9,050	25,100	0
09/02/2007	13.69	96,200	14.36	14.36	13.69	41,310	91,460	0
08/02/2007	14.36	30,450	15.09	15.09	14.36	12,100	30,450	0
07/02/2007	15.09	94,550	15.50	15.50	15.09	70,120	460	0
06/02/2007	15.50	30,850	14.76	15.50	14.09	17,090	2,100	0
05/02/2007	14.76	18,190	15.43	15.43	14.76	10,910	1,000	0
02/02/2007	15.43	156,080	15.50	15.50	15.43	136,660	0	0
01/02/2007	15.50	256,040	14.76	15.50	15.50	109,350	73,700	0
31/01/2007	14.76	420,900	14.22	14.89	14.76	152,570	90,000	0
30/01/2007	14.22	161,690	13.55	14.22	14.22	146,620	110,360	0
29/01/2007	13.55	151,380	14.22	14.22	13.55	57,650	148,520	0
26/01/2007	14.22	66,130	14.96	14.96	14.22	59,350	59,330	0
25/01/2007	14.96	33,010	15.70	15.70	14.96	30,500	33,010	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	-4.60	-9.50%	8,559,000	-334,803	-0.5	41.60 48.85 45.95
2 tháng (2026-03-05)	-6.60	-13.10%	12,971,400	-981,803	-32.6	41.60 51.30 45.95
3 tháng (2026-02-03)	-9	-17.05%	18,347,200	-980,603	-32.3	41.60 52.80 45.95
6 tháng (2025-11-05)	-7.08	-13.92%	34,091,800	-845,603	-25.5	41.60 52.80 45.95
12 tháng (2025-05-09)	-10.89	-19.91%	87,651,800	-4,155,085	-206.4	41.60 57.62 45.95
24 tháng (2024-05-14)	-13.62	-23.71%	236,686,500	-14,995,945	-788.3	41.60 60.03 45.95
36 tháng (2023-05-22)	-12.53	-22.24%	448,044,000	-18,955,948	-1,034.1	41.60 60.03 45.95
60 tháng (2021-05-31)	0.14	0.33%	1,198,974,100	-29,986,228	-1,563.3	41.60 61.22 45.95

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH