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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.30	-0.58%	2,024,200	-1,430,231	0	51.30 52.40 51.30
2 tháng (2026-07-13)	1.70	3.41%	4,513,500	-1,568,806	0	48.70 52.40 51.30
3 tháng (2026-06-15)	0.70	1.38%	12,933,800	-3,642,330	0	48.70 52.40 51.30
6 tháng (2026-03-16)	0.70	1.38%	48,423,000	-8,819,045	-27.0	41.60 52.40 51.30
12 tháng (2025-09-16)	-0.75	-1.43%	84,008,900	-11,098,445	-144.3	41.60 53.23 51.30
24 tháng (2024-09-23)	1.41	2.81%	199,711,100	-18,067,611	-513.1	41.60 58.21 51.30
36 tháng (2023-09-27)	-4.92	-8.72%	396,495,700	-25,086,390	-920.0	41.60 60.03 51.30
60 tháng (2021-10-07)	6.55	14.56%	1,066,541,600	-22,648,460	-681.3	41.60 61.22 51.30

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH