Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/04/2024	55.37	735,900	55.19	55.37	54.83	7,100	3,600	0.2
24/04/2024	55.19	751,200	55.19	55.19	54.83	2,400	9,900	-0.5
23/04/2024	55.10	728,500	55.37	55.37	54.57	3,900	7,400	-0.2
22/04/2024	55.37	722,900	55.37	55.55	55.19	5,700	7,400	-0.1
19/04/2024	55.37	749,900	55.55	55.55	54.83	3,600	16,700	-0.8
17/04/2024	55.55	766,100	55.46	55.72	54.75	300	26,300	-1.6
16/04/2024	55.72	729,200	55.64	55.72	54.75	9,400	30,000	-1.3
15/04/2024	55.72	787,200	55.99	56.08	55.37	0	27,100	-1.7
12/04/2024	55.99	708,400	55.99	56.08	55.37	1,800	8,700	-0.4
11/04/2024	55.99	756,600	55.90	55.99	55.28	29,700	33,400	-0.2
10/04/2024	55.99	766,100	55.81	56.08	55.19	49,900	35,800	0.9
09/04/2024	55.81	730,900	55.46	55.81	55.19	39,800	2,000	2.4
08/04/2024	55.64	770,100	54.92	55.99	54.75	39,000	5,600	2.1
05/04/2024	54.75	755,900	54.83	55.01	54.48	8,100	11,100	-0.2
04/04/2024	55.10	750,100	54.57	55.19	54.57	7,200	1,800	0.3
03/04/2024	55.19	812,200	55.55	55.55	54.39	1,200	69,400	-4.2
02/04/2024	55.46	727,700	55.37	55.46	54.66	100	52,800	-3.3
01/04/2024	55.55	820,600	55.55	55.55	54.57	11,500	77,600	-4.1
29/03/2024	55.64	728,800	55.81	55.81	54.48	5,300	82,000	-4.7
28/03/2024	55.72	689,200	55.72	55.99	55.10	4,800	45,200	-2.5
27/03/2024	55.72	756,400	55.81	55.81	55.01	0	47,900	-3.0
26/03/2024	55.72	755,400	55.90	55.90	55.28	3,600	40,800	-2.3
25/03/2024	55.81	800,300	56.08	56.26	52.16	12,000	73,100	-3.8
22/03/2024	56.08	792,500	56.35	56.35	55.55	12,900	82,700	-4.4
21/03/2024	56.26	724,000	56.44	56.44	55.90	5,100	31,900	-1.7
20/03/2024	56.26	750,900	56.53	56.53	55.81	5,700	29,700	-1.5
19/03/2024	56.26	845,700	55.99	56.53	55.81	115,800	9,100	6.8
18/03/2024	56.26	734,100	56.35	56.35	54.39	9,000	56,100	-2.9
15/03/2024	56.53	1,150,500	56.08	56.53	55.37	171,500	77,800	6.0
14/03/2024	56.26	805,100	56.53	56.53	55.37	4,500	113,500	-6.8
13/03/2024	56.35	712,700	56.53	56.79	55.46	15,400	105,500	-5.7
12/03/2024	56.53	738,300	56.53	56.53	56.08	1,800	6,800	-0.3
11/03/2024	56.53	802,300	56.26	56.79	56.17	2,100	8,800	-0.4

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 (2026-02-11)	-0.60	-1.16%	4,944,400	-225,800	-11.2	49.70 52.20 51.20
2 tháng (2026-01-12)	1.20	2.39%	10,375,300	-7,300	0.0	49.70 52.80 51.20
3 tháng (2025-12-15)	0.52	1.02%	15,390,600	140,700	7.6	48.44 52.80 51.20
6 tháng (2025-09-15)	-2.02	-3.79%	36,021,600	-2,272,100	-116.9	48.44 53.32 51.20
12 tháng (2025-03-18)	-3.29	-6.03%	90,971,700	-3,478,710	-189.2	48.44 57.62 51.20
24 tháng (2024-03-25)	-4.51	-8.09%	249,449,200	-14,408,142	-778.4	48.44 60.03 51.20
36 tháng (2023-03-29)	-2.05	-3.84%	470,440,500	-18,716,872	-1,046.5	48.44 60.03 51.20
60 tháng (2021-04-08)	10.50	25.74%	1,228,810,400	-29,998,225	-1,581.7	39.41 61.22 51.20

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH