Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	56.53	919,500	56.53	60.44	56.44	65,800	128,924	-4.0
07/03/2024	56.53	797,500	56.44	56.53	55.90	56,700	10,100	3.0
06/03/2024	56.53	460,700	56.44	56.53	56.26	4,800	0	0.3
05/03/2024	56.53	789,100	56.44	56.53	55.99	22,500	45,900	-1.5
04/03/2024	56.53	760,600	56.35	56.53	56.26	26,800	8,738	1.1
01/03/2024	56.44	684,900	56.44	56.44	55.90	10,900	8,400	0.2
29/02/2024	56.26	736,400	56.35	56.35	55.90	18,500	56,101	-2.4
28/02/2024	56.44	638,900	56.44	56.53	56.26	8,200	2,200	0.4
27/02/2024	56.44	737,300	56.44	56.44	55.72	36,900	23,115	0.9
26/02/2024	56.26	720,400	56.17	56.79	55.99	3,200	8,701	-0.3
23/02/2024	56.35	833,000	56.53	56.88	56.08	20,800	100	1.3
22/02/2024	56.08	817,700	56.17	56.97	55.81	25,800	13,200	0.8
21/02/2024	55.99	841,400	56.17	56.17	55.81	18,700	3,000	1.0
20/02/2024	55.99	775,800	56.17	56.26	55.72	33,900	17,300	1.0
19/02/2024	55.99	806,200	55.46	55.99	55.28	64,709	1,700	3.9
16/02/2024	55.46	729,500	55.37	55.55	55.10	36,100	0	2.2
15/02/2024	55.37	858,200	55.37	55.37	54.83	100	1,200	-0.1
07/02/2024	55.19	735,000	54.83	55.19	54.75	6,300	1,000	0.3
06/02/2024	55.10	729,300	54.92	55.10	54.75	600	5,133	-0.3
05/02/2024	54.92	752,000	54.66	55.01	54.39	20,600	1,200	1.2
02/02/2024	54.66	751,300	54.92	54.92	54.21	0	11,200	-0.7
01/02/2024	54.75	758,000	54.83	54.83	54.39	14,500	11,600	0.2
31/01/2024	54.48	780,700	54.48	54.75	54.30	300	3,100	-0.2
30/01/2024	54.83	763,500	55.10	55.10	54.75	1,500	3,400	-0.1
29/01/2024	55.01	743,500	55.28	55.28	54.66	0	29,000	-1.8
26/01/2024	55.19	722,800	55.10	55.19	54.83	3,900	0	0.2
25/01/2024	55.01	712,400	55.10	55.19	54.83	0	0	0
24/01/2024	55.19	728,400	55.19	55.37	54.83	0	5,300	-0.3
23/01/2024	55.19	754,300	55.10	55.55	54.66	100	31,600	-1.9
22/01/2024	55.19	744,100	55.37	55.64	54.92	4,800	13,600	-0.5
19/01/2024	55.37	808,300	55.19	55.64	54.92	4,800	9,100	-0.3
18/01/2024	55.19	748,600	54.83	55.28	54.75	300	28,800	-1.8
17/01/2024	55.19	728,300	55.19	55.19	54.83	0	3,800	-0.2
16/01/2024	55.10	741,000	54.92	55.19	54.57	0	200	-0.0
15/01/2024	54.92	727,100	55.01	55.90	54.66	0	3,600	-0.2
12/01/2024	54.83	777,700	55.01	55.10	54.57	3,600	0	0.2
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2024	55.01	721,300	55.46	55.46	54.83	2,900	600	0.1
10/01/2024	55.19	743,000	55.19	55.19	54.93	4,000	0	0.3
09/01/2024	55.19	695,600	55.28	55.28	55.02	3,000	100	0.2
08/01/2024	55.19	793,400	55.19	55.54	55.02	13,500	4,700	0.6
05/01/2024	55.19	726,100	55.19	55.37	55.02	300	400	-0.0
04/01/2024	55.19	762,300	55.37	55.37	54.93	4,100	3,700	0.0
03/01/2024	55.19	928,100	55.02	55.63	54.93	300	20,400	-1.3
02/01/2024	55.19	794,800	55.98	56.42	55.02	3,600	4,900	-0.1
29/12/2023	55.19	752,300	55.19	55.19	55.02	2,500	2,600	-0.0
28/12/2023	55.19	761,100	55.19	56.07	55.02	18,600	37,600	-1.2
27/12/2023	55.19	808,700	55.54	55.80	54.93	16,200	35,900	-1.2
26/12/2023	55.54	845,000	55.19	55.54	54.75	0	19,200	-1.2
25/12/2023	55.19	748,100	55.19	55.63	54.75	6,000	11,500	-0.3
22/12/2023	55.19	753,500	55.19	55.19	54.58	19,900	12,100	0.5
21/12/2023	55.19	941,400	55.10	55.19	54.58	0	19,200	-1.2
20/12/2023	55.10	1,014,600	55.10	55.10	54.58	32,000	2,900	1.8
19/12/2023	55.10	915,300	54.93	55.19	54.75	300	1,900	-0.1
18/12/2023	54.93	991,800	54.31	55.10	54.31	23,500	11,600	0.7
15/12/2023	54.31	1,110,400	55.02	55.19	54.31	15,800	374,200	-22.2
14/12/2023	55.02	741,700	54.84	55.19	54.40	7,800	28,000	-1.3
13/12/2023	54.84	749,700	54.93	55.19	54.05	3,000	49,000	-2.9
12/12/2023	54.93	889,200	55.19	55.45	54.58	0	33,500	-2.1
11/12/2023	55.19	967,700	55.37	55.54	55.02	1,200	15,000	-0.9
08/12/2023	55.37	752,700	54.66	55.37	54.49	600	5,700	-0.3
07/12/2023	54.66	772,600	54.14	54.75	53.70	17,100	27,200	-0.6
06/12/2023	54.14	767,700	54.31	54.31	53.53	3,100	18,100	-0.9
05/12/2023	54.31	1,030,200	54.66	54.75	52.91	7,800	167,500	-9.7
04/12/2023	54.66	1,000,800	55.19	55.19	53.26	200	153,300	-9.4
01/12/2023	55.19	891,000	52.47	55.19	52.47	5,200	134,400	-7.8
30/11/2023	52.47	1,177,200	55.63	55.72	52.47	15,900	462,300	-27.2
29/11/2023	55.63	740,100	55.45	55.80	55.28	500	4,300	-0.2
28/11/2023	55.45	806,800	55.37	55.45	55.19	900	100	0.1
27/11/2023	55.37	778,300	55.19	55.45	54.93	2,100	100	0.1
24/11/2023	55.19	719,600	55.54	55.72	55.19	1,200	4,700	-0.2
23/11/2023	55.54	778,600	55.28	55.63	55.02	0	5,600	-0.4
22/11/2023	55.28	826,000	55.19	55.54	54.75	0	33,100	-2.1
21/11/2023	55.19	704,900	55.63	55.80	55.10	0	11,900	-0.8
20/11/2023	55.63	735,700	55.54	55.63	55.19	0	2,300	-0.1
17/11/2023	55.54	778,900	55.28	55.63	55.02	2,400	28,200	-1.6
16/11/2023	55.28	783,700	55.19	55.45	55.02	0	0	0
15/11/2023	55.19	839,200	55.45	55.63	54.84	1,500	61,900	-3.8
14/11/2023	55.45	737,700	55.45	55.54	55.02	1,500	5,600	-0.3
13/11/2023	55.45	795,000	55.19	55.98	54.66	0	4,600	-0.3
10/11/2023	55.19	896,000	55.19	56.33	54.93	220,800	90,000	8.3
09/11/2023	55.19	872,100	55.37	55.89	55.19	7,300	11,300	-0.3
08/11/2023	55.37	970,900	55.28	55.63	55.19	0	1,200	-0.1
07/11/2023	55.28	899,000	55.19	55.54	54.93	300	2,300	-0.1
06/11/2023	55.19	938,700	55.19	56.07	55.19	34,500	10,400	1.5
03/11/2023	55.19	949,200	55.63	55.98	55.19	35,200	16,100	1.2
02/11/2023	55.63	1,055,500	55.63	56.42	55.45	67,000	46,800	1.3
01/11/2023	55.63	750,000	55.63	56.07	55.45	86,400	28,700	3.7
31/10/2023	55.63	749,900	55.98	56.24	55.45	62,300	63,800	-0.1
30/10/2023	55.98	696,400	55.45	56.15	55.72	34,700	400	2.2
27/10/2023	55.45	665,000	55.63	56.07	55.19	26,000	33,200	-0.5
26/10/2023	55.63	644,700	55.63	55.89	54.66	11,700	800	0.7
25/10/2023	55.63	736,600	56.07	56.86	55.45	25,300	19,900	0.3
24/10/2023	56.07	748,000	56.50	56.86	55.80	1,800	20,200	-1.2
23/10/2023	56.50	799,800	56.50	56.86	52.65	34,400	44,700	-0.7
20/10/2023	56.50	688,100	55.63	56.86	55.54	11,200	4,600	0.4
19/10/2023	55.63	787,000	55.19	56.50	55.19	38,700	2,100	2.3
18/10/2023	55.19	1,016,300	55.19	55.37	54.84	9,900	300	0.6
17/10/2023	55.19	1,018,200	55.54	55.98	55.19	20,400	23,000	-0.2
16/10/2023	55.54	1,170,000	55.54	55.72	55.28	14,000	11,800	0.1
13/10/2023	55.54	886,700	55.63	56.50	55.54	74,400	84,500	-0.6

Page:
<<
5
6
7
>>

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