Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2024	52.70	656,000	52.79	52.79	52.22	300	4,900	-0.3
18/09/2024	52.60	766,200	52.99	53.08	52.31	300	80,400	-4.4
17/09/2024	52.89	774,500	53.08	53.08	52.51	2,200	1,300	0.0
16/09/2024	52.89	847,400	52.89	53.08	52.51	300	2,000	-0.1
13/09/2024	52.89	568,800	53.08	53.08	52.51	1,100	21,000	-1.1
12/09/2024	52.89	711,000	53.18	53.18	52.70	300	9,000	-0.5
11/09/2024	52.89	665,600	53.08	53.08	52.51	3,500	16,800	-0.7
10/09/2024	52.89	721,300	53.37	53.37	52.70	2,400	20,700	-1.0
09/09/2024	53.18	711,400	53.08	53.28	52.70	0	0	0
06/09/2024	53.18	699,800	53.37	53.37	52.79	600	7,000	-0.4
05/09/2024	53.28	739,900	53.37	53.76	52.99	3,900	39,900	-2.0
04/09/2024	53.37	690,700	53.28	53.47	53.08	0	12,400	-0.7
30/08/2024	53.47	776,100	53.37	53.66	53.08	21,300	19,700	0.1
29/08/2024	53.37	723,300	53.18	53.47	53.18	6,900	17,900	-0.6
28/08/2024	53.37	737,700	53.57	53.57	53.08	600	30,200	-1.6
27/08/2024	53.37	738,500	53.08	53.57	53.08	0	23,300	-1.3
26/08/2024	53.37	815,300	53.57	53.76	53.28	0	24,400	-1.4
23/08/2024	53.57	1,034,200	53.76	54.05	53.28	600	20,400	-1.1
22/08/2024	53.66	1,007,100	53.95	53.95	53.37	11,600	36,100	-1.4
21/08/2024	53.66	874,200	53.28	54.44	53.08	22,600	16,500	0.3
20/08/2024	53.57	874,000	53.08	53.57	52.60	10,200	14,400	-0.2
19/08/2024	52.99	754,300	52.70	53.47	52.70	6,700	166,200	-8.7
16/08/2024	53.47	762,500	52.89	53.47	52.12	3,300	178,200	-9.5
15/08/2024	52.60	842,500	53.28	53.28	52.31	17,200	189,000	-9.4
14/08/2024	53.28	868,900	52.99	53.47	52.31	600	177,300	-9.6
13/08/2024	53.18	822,500	53.28	53.28	52.41	300	168,700	-9.2
12/08/2024	53.37	787,400	53.57	53.57	52.70	900	175,500	-9.6
09/08/2024	53.57	795,100	52.99	53.57	52.22	0	173,100	-9.4
08/08/2024	53.08	789,300	53.37	53.37	52.22	5,000	179,800	-9.5
07/08/2024	53.37	814,900	54.24	54.24	53.18	400	173,400	-9.6
06/08/2024	54.44	827,300	54.44	54.44	53.57	11,400	160,800	-8.3
05/08/2024	54.63	754,400	55.50	55.59	54.44	8,100	147,800	-7.9
02/08/2024	55.69	826,400	55.98	55.98	54.92	800	174,400	-9.9
01/08/2024	56.08	742,300	56.27	56.27	55.40	1,800	30,000	-1.6
31/07/2024	56.27	719,100	56.27	56.46	55.50	7,100	6,000	0.1
30/07/2024	56.27	707,500	56.66	56.66	56.27	10,100	26,200	-0.9
29/07/2024	56.27	765,000	56.56	56.94	55.98	10,100	26,200	-0.9
26/07/2024	55.98	719,800	54.24	55.98	53.76	7,300	28,600	-1.2
25/07/2024	54.24	628,300	54.34	54.34	53.95	300	1,000	-0.0
24/07/2024	54.34	641,000	54.34	54.44	53.95	1,500	100	0.1
23/07/2024	54.44	772,000	54.44	54.53	53.76	1,400	21,545	-1.1
22/07/2024	54.53	735,600	54.53	54.53	54.15	13,800	2,900	0.6
19/07/2024	54.53	720,400	54.44	54.63	54.34	1,500	600	0.1
18/07/2024	54.63	725,500	54.53	54.63	54.05	1,500	300	0.1
17/07/2024	54.34	758,400	54.63	54.72	54.15	10,500	3,600	0.4
16/07/2024	54.72	783,200	54.63	54.72	54.24	1,800	12,200	-0.6
15/07/2024	54.72	721,300	54.92	54.92	54.24	2,900	22,700	-1.1
12/07/2024	54.82	719,700	54.72	54.92	53.95	1,500	52,300	-2.9
11/07/2024	54.82	711,300	55.11	55.11	54.15	100	28,200	-1.6
10/07/2024	54.92	797,000	55.21	55.30	54.44	9,300	44,200	-2.0
09/07/2024	55.11	725,400	54.72	55.11	54.44	1,000	17,300	-0.9
08/07/2024	54.44	778,500	55.30	55.30	54.44	1,200	31,700	-1.7
05/07/2024	55.01	736,900	55.11	55.11	54.53	1,800	3,600	-0.1
04/07/2024	54.72	822,900	55.50	55.50	54.72	1,800	12,700	-0.6
03/07/2024	55.11	791,900	55.50	55.59	54.72	3,100	26,200	-1.3
02/07/2024	55.01	801,800	53.95	55.01	53.18	14,800	25,600	-0.6
01/07/2024	53.57	691,100	53.08	53.57	52.22	2,800	120,400	-6.4
28/06/2024	53.08	500,500	53.95	53.95	52.41	1,300	104,000	-5.6
27/06/2024	53.08	632,300	55.21	55.40	53.08	1,800	71,600	-3.9
26/06/2024	55.30	714,200	55.88	55.88	54.82	0	96,100	-5.5
25/06/2024	55.88	756,800	55.59	55.98	55.30	0	31,300	-1.8
24/06/2024	55.98	1,224,400	56.37	57.33	52.89	66,600	454,700	-22.1
21/06/2024	56.37	1,057,000	56.56	57.62	55.79	83,000	196,900	-6.6
20/06/2024	56.37	778,300	56.27	56.56	55.59	1,200	182,900	-10.5
19/06/2024	56.37	841,000	57.72	57.72	56.17	300	87,700	-5.1
18/06/2024	57.52	788,600	57.72	58.20	57.23	2,100	45,400	-2.6
17/06/2024	57.91	884,100	58.78	58.78	57.43	500	62,700	-3.7
14/06/2024	58.78	1,006,800	59.94	59.94	58.01	29,400	110,500	-4.9
13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.42434 (Volume + 8.42%, Ratio=0.08)
13/06/2024	60.03	977,900	62.06	62.06	59.65	38,300	98,200	-3.7
12/06/2024	58.22	833,200	57.86	58.48	57.86	52,100	5,300	3.1
11/06/2024	57.86	938,300	58.13	58.40	57.68	18,100	120,220	-6.6
10/06/2024	58.13	1,076,300	58.66	58.93	57.86	36,798	218,666	-11.9
07/06/2024	58.48	906,500	58.40	58.57	57.86	100	20,641	-1.3
06/06/2024	58.40	915,200	58.75	58.75	58.04	13,100	30,602	-1.1
05/06/2024	58.75	888,800	58.31	58.75	58.22	46,200	4,400	2.7
04/06/2024	58.22	836,900	58.48	58.48	57.51	29,200	2,000	1.8
03/06/2024	58.13	871,200	58.48	58.48	57.77	3,100	5,800	-0.2
31/05/2024	57.86	830,700	58.31	58.31	57.86	0	21,200	-1.4
30/05/2024	58.13	819,700	58.31	58.31	57.77	300	8,000	-0.5
29/05/2024	58.13	878,200	58.31	58.48	57.51	7,200	30,700	-1.5
28/05/2024	58.13	829,600	58.04	58.84	57.59	2,700	9,800	-0.5
27/05/2024	58.04	835,300	57.95	58.13	57.59	17,200	15,100	0.1
24/05/2024	58.04	773,200	58.31	58.31	57.33	2,800	43,800	-2.7
23/05/2024	58.22	803,000	57.68	58.31	57.59	43,000	2,000	2.7
22/05/2024	57.77	890,600	58.57	58.57	57.42	22,600	62,200	-2.6
21/05/2024	57.95	907,700	58.31	58.31	57.24	24,800	74,500	-3.2
20/05/2024	58.04	826,400	58.22	58.22	57.33	36,000	45,200	-0.6
17/05/2024	57.86	853,000	57.68	57.86	57.33	39,300	10,600	1.9
16/05/2024	57.68	844,400	57.42	58.04	57.24	16,900	6,800	0.7
15/05/2024	57.51	881,600	57.42	57.51	56.97	17,700	27,000	-0.6
14/05/2024	57.42	852,300	57.42	57.59	57.15	23,200	25,800	-0.2
13/05/2024	57.42	836,800	57.68	57.68	57.24	11,200	19,500	-0.5
10/05/2024	57.42	834,900	57.33	57.86	56.97	10,900	300	0.7
09/05/2024	57.15	855,100	56.97	58.48	56.97	41,600	900	2.6
08/05/2024	56.79	822,900	56.53	56.97	56.17	41,000	9,600	2.0
07/05/2024	56.53	825,400	56.44	56.53	55.90	39,000	22,800	1.0
06/05/2024	56.26	750,800	56.26	56.26	55.90	22,900	1,500	1.3
03/05/2024	56.08	753,800	55.99	56.08	55.64	31,000	0	1.9
02/05/2024	55.72	728,000	55.90	55.90	55.19	23,000	8,700	0.9
26/04/2024	55.55	750,700	55.37	55.55	55.10	31,600	2,400	1.8

Page:
<<
4
5
6
>>

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