Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	56.51	891,000	53.73	56.51	53.73	5,200	134,400	-7.8
30/11/2023	53.73	1,177,200	56.96	57.05	53.73	15,900	462,300	-27.2
29/11/2023	56.96	740,100	56.78	57.14	56.60	500	4,300	-0.2
28/11/2023	56.78	806,800	56.69	56.78	56.51	900	100	0.1
27/11/2023	56.69	778,300	56.51	56.78	56.24	2,100	100	0.1
24/11/2023	56.51	719,600	56.87	57.05	56.51	1,200	4,700	-0.2
23/11/2023	56.87	778,600	56.60	56.96	56.33	0	5,600	-0.4
22/11/2023	56.60	826,000	56.51	56.87	56.06	0	33,100	-2.1
21/11/2023	56.51	704,900	56.96	57.14	56.42	0	11,900	-0.8
20/11/2023	56.96	735,700	56.87	56.96	56.51	0	2,300	-0.1
17/11/2023	56.87	778,900	56.60	56.96	56.33	2,400	28,200	-1.6
16/11/2023	56.60	783,700	56.51	56.78	56.33	0	0	0
15/11/2023	56.51	839,200	56.78	56.96	56.15	1,500	61,900	-3.8
14/11/2023	56.78	737,700	56.78	56.87	56.33	1,500	5,600	-0.3
13/11/2023	56.78	795,000	56.51	57.32	55.97	0	4,600	-0.3
10/11/2023	56.51	896,000	56.51	57.68	56.24	220,800	90,000	8.3
09/11/2023	56.51	872,100	56.69	57.23	56.51	7,300	11,300	-0.3
08/11/2023	56.69	970,900	56.60	56.96	56.51	0	1,200	-0.1
07/11/2023	56.60	899,000	56.51	56.87	56.24	300	2,300	-0.1
06/11/2023	56.51	938,700	56.51	57.41	56.51	34,500	10,400	1.5
03/11/2023	56.51	949,200	56.96	57.32	56.51	35,200	16,100	1.2
02/11/2023	56.96	1,055,500	56.96	57.77	56.78	67,000	46,800	1.3
01/11/2023	56.96	750,000	56.96	57.41	56.78	86,400	28,700	3.7
31/10/2023	56.96	749,900	57.32	57.59	56.78	62,300	63,800	-0.1
30/10/2023	57.32	696,400	56.78	57.50	57.05	34,700	400	2.2
27/10/2023	56.78	665,000	56.96	57.41	56.51	26,000	33,200	-0.5
26/10/2023	56.96	644,700	56.96	57.23	55.97	11,700	800	0.7
25/10/2023	56.96	736,600	57.41	58.22	56.78	25,300	19,900	0.3
24/10/2023	57.41	748,000	57.86	58.22	57.14	1,800	20,200	-1.2
23/10/2023	57.86	799,800	57.86	58.22	53.91	34,400	44,700	-0.7
20/10/2023	57.86	688,100	56.96	58.22	56.87	11,200	4,600	0.4
19/10/2023	56.96	787,000	56.51	57.86	56.51	38,700	2,100	2.3
18/10/2023	56.51	1,016,300	56.51	56.69	56.15	9,900	300	0.6
17/10/2023	56.51	1,018,200	56.87	57.32	56.51	20,400	23,000	-0.2
16/10/2023	56.87	1,170,000	56.87	57.05	56.60	14,000	11,800	0.1
13/10/2023	56.87	886,700	56.96	57.86	56.87	74,400	84,500	-0.6
12/10/2023	56.96	883,200	56.96	57.23	56.78	19,400	25,100	-0.4
11/10/2023	56.96	1,063,200	56.96	57.23	56.87	20,200	20,100	0.0
10/10/2023	56.96	928,500	57.32	57.41	56.96	3,700	22,800	-1.2
09/10/2023	57.32	1,061,400	56.96	57.86	56.69	600	76,500	-4.8
06/10/2023	56.96	800,500	57.32	57.50	56.69	1,500	56,900	-3.5
05/10/2023	57.32	687,300	57.41	57.50	56.78	3,200	20,000	-1.1
04/10/2023	57.41	596,900	57.50	57.50	57.32	42,500	71,500	-1.9
03/10/2023	57.50	782,500	57.59	57.59	57.32	9,300	11,300	-0.1
02/10/2023	57.59	737,600	57.59	57.86	57.23	0	18,900	-1.2
29/09/2023	57.59	594,300	57.77	57.86	57.32	300	46,700	-3.0
28/09/2023	57.77	812,700	57.77	57.77	55.88	6,300	49,600	-2.8
27/09/2023	57.77	839,600	57.77	57.77	56.60	1,200	110,800	-7.0
26/09/2023	57.77	788,200	57.77	57.86	56.96	16,500	84,400	-4.3
25/09/2023	57.77	849,100	57.86	58.22	57.23	2,000	35,800	-2.2
22/09/2023	57.86	642,100	58.04	58.22	57.23	23,500	14,600	0.6
21/09/2023	58.04	901,400	58.13	58.31	57.86	400	19,400	-1.2
20/09/2023	58.13	882,100	58.13	58.31	57.86	11,200	27,500	-1.1
19/09/2023	58.13	1,134,400	58.22	58.31	57.68	15,500	15,400	0.0
18/09/2023	58.22	844,400	58.22	58.58	57.95	0	0	0
15/09/2023	58.22	1,310,900	58.22	58.31	57.50	474,500	218,200	16.6
14/09/2023	58.22	825,000	58.31	58.75	57.77	0	25,100	-1.6
13/09/2023	58.31	1,107,700	58.75	58.75	57.86	3,200	137,300	-8.7
12/09/2023	58.75	1,032,000	58.93	59.02	58.13	64,000	95,700	-2.1
11/09/2023	58.93	1,044,400	58.31	59.65	58.31	60,000	20,600	2.6
08/09/2023	58.31	888,200	58.22	58.58	57.86	0	13,600	-0.9
07/09/2023	58.22	986,600	58.31	58.49	57.68	10,200	106,700	-6.2
06/09/2023	58.31	987,400	58.31	59.11	57.95	300	123,700	-8.0
05/09/2023	58.31	1,035,500	60.01	60.28	58.31	3,600	93,200	-5.9
31/08/2023	60.01	1,227,500	58.04	60.01	57.77	323,600	164,500	10.7
30/08/2023	58.04	980,600	58.04	59.02	57.77	0	50,300	-3.3
29/08/2023	58.04	1,108,200	57.95	60.01	57.41	5,900	90,600	-5.5
28/08/2023	57.95	1,239,400	57.14	58.13	56.96	207,900	16,700	12.3
25/08/2023	57.14	1,055,400	56.96	57.32	56.42	0	39,700	-2.5
24/08/2023	56.96	1,014,000	56.78	57.59	56.51	31,800	12,400	1.2
23/08/2023	56.78	1,119,600	56.51	57.32	56.33	112,200	108,100	0.3
22/08/2023	56.51	1,058,200	56.24	58.31	55.62	2,900	47,400	-2.8
21/08/2023	56.24	1,057,800	56.24	56.51	54.00	1,300	147,200	-8.9
18/08/2023	56.24	962,100	56.51	56.87	53.37	14,400	235,000	-13.5
17/08/2023	56.51	808,500	56.96	57.14	55.88	1,000	255,400	-15.9
16/08/2023	56.96	831,500	56.78	56.96	55.71	19,600	220,100	-12.5
15/08/2023	56.78	991,700	57.59	58.04	56.78	0	135,900	-8.6
14/08/2023	57.59	1,243,400	57.86	58.49	56.78	0	278,100	-17.7
11/08/2023	57.86	965,300	58.40	58.58	57.50	0	37,000	-2.4
10/08/2023	58.40	993,500	58.75	59.02	57.77	0	37,400	-2.4
09/08/2023	58.75	1,090,500	58.58	58.75	57.50	54,800	0	3.6
08/08/2023	58.58	984,500	58.31	58.84	58.04	68,700	14,000	3.6
07/08/2023	58.31	1,073,400	57.77	58.31	57.68	13,000	0	0.8
04/08/2023	57.77	858,200	57.77	57.86	57.14	0	17,800	-1.1
03/08/2023	57.77	893,000	58.04	58.13	57.50	0	18,100	-1.2
02/08/2023	58.04	936,500	58.04	58.22	57.41	0	8,400	-0.5
01/08/2023	58.04	1,107,500	58.31	58.58	57.41	33,900	28,300	0.4
31/07/2023	58.31	913,000	57.41	58.40	57.23	35,200	14,400	1.3
28/07/2023	57.41	869,900	57.41	57.41	56.78	11,400	10,200	0.1
27/07/2023	57.41	1,134,700	57.41	57.41	56.78	300	4,900	-0.3
26/07/2023	57.41	1,052,500	57.59	57.59	56.78	23,000	10,500	0.8
25/07/2023	57.59	940,200	57.86	58.31	56.87	9,600	12,100	-0.2
24/07/2023	57.86	1,134,400	57.86	58.67	56.96	100	43,100	-2.8
21/07/2023	57.86	920,600	57.41	58.13	57.41	0	10,000	-0.6
20/07/2023	57.41	1,185,900	56.60	57.41	56.96	5,600	1,600	0.3
19/07/2023	56.60	1,135,500	56.06	56.87	55.88	110,500	0	6.9
18/07/2023	56.06	1,050,200	56.06	56.15	55.71	21,100	0	1.3
17/07/2023	56.06	936,700	55.88	56.15	55.62	26,300	9,100	1.1
14/07/2023	55.88	1,070,000	56.24	56.33	55.53	35,000	0	2.2
13/07/2023	56.24	976,900	55.53	56.24	55.53	2,400	1,000	0.1

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 (2025-11-04)	-1.70	-3.18%	5,160,200	-53,900	-2.8	51.30 53.50 52
2 tháng (2025-10-06)	-1	-1.89%	9,749,500	30,900	1.6	51.10 54.50 52
3 tháng (2025-09-05)	-2.70	-4.95%	21,098,800	-2,449,300	-126.7	50.50 54.60 52
6 tháng (2025-06-09)	-1.20	-2.26%	49,779,600	-3,230,321	-174.3	50.50 59 52
12 tháng (2024-12-09)	1.80	3.60%	99,692,900	-5,505,836	-299.0	50 59.60 52
24 tháng (2023-12-15)	-3.82	-6.86%	283,025,700	-15,009,445	-815.3	49.71 61.47 52
36 tháng (2022-12-20)	-3.82	-6.86%	532,206,700	-24,316,869	-1,383.2	47.45 61.47 52
60 tháng (2020-12-30)	22.53	76.95%	1,285,584,270	-32,777,365	-1,715.2	29.27 62.68 52

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH