Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	3.20	6.69%	16,471,500	-4,240,199	0	47.80 51.20 49.90
2 tháng (2026-04-13)	2.30	4.72%	30,188,600	-4,564,967	0	41.60 51.20 49.90
3 tháng (2026-03-16)	0.20	0.39%	34,151,800	-5,147,012	-27.0	41.60 51.20 49.90
6 tháng (2025-12-15)	0.22	0.43%	49,698,800	-5,009,612	-19.5	41.60 52.80 49.90
12 tháng (2025-06-17)	-0.76	-1.47%	98,708,500	-8,253,533	-194.4	41.60 57.62 49.90
24 tháng (2024-06-24)	-4.98	-8.90%	233,873,600	-18,308,323	-729.1	41.60 58.21 49.90
36 tháng (2023-06-28)	-3.84	-7%	444,157,300	-22,810,357	-1,007.1	41.60 60.03 49.90
60 tháng (2021-07-08)	3.48	7.32%	1,179,038,000	-23,784,137	-969.4	41.60 61.22 49.90

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH