Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/10/2023	55.63	883,200	55.63	55.89	55.45	19,400	25,100	-0.4
11/10/2023	55.63	1,063,200	55.63	55.89	55.54	20,200	20,100	0.0
10/10/2023	55.63	928,500	55.98	56.07	55.63	3,700	22,800	-1.2
09/10/2023	55.98	1,061,400	55.63	56.50	55.37	600	76,500	-4.8
06/10/2023	55.63	800,500	55.98	56.15	55.37	1,500	56,900	-3.5
05/10/2023	55.98	687,300	56.07	56.15	55.45	3,200	20,000	-1.1
04/10/2023	56.07	596,900	56.15	56.15	55.98	42,500	71,500	-1.9
03/10/2023	56.15	782,500	56.24	56.24	55.98	9,300	11,300	-0.1
02/10/2023	56.24	737,600	56.24	56.50	55.89	0	18,900	-1.2
29/09/2023	56.24	594,300	56.42	56.50	55.98	300	46,700	-3.0
28/09/2023	56.42	812,700	56.42	56.42	54.58	6,300	49,600	-2.8
27/09/2023	56.42	839,600	56.42	56.42	55.28	1,200	110,800	-7.0
26/09/2023	56.42	788,200	56.42	56.50	55.63	16,500	84,400	-4.3
25/09/2023	56.42	849,100	56.50	56.86	55.89	2,000	35,800	-2.2
22/09/2023	56.50	642,100	56.68	56.86	55.89	23,500	14,600	0.6
21/09/2023	56.68	901,400	56.77	56.94	56.50	400	19,400	-1.2
20/09/2023	56.77	882,100	56.77	56.94	56.50	11,200	27,500	-1.1
19/09/2023	56.77	1,134,400	56.86	56.94	56.33	15,500	15,400	0.0
18/09/2023	56.86	844,400	56.86	57.21	56.59	0	0	0
15/09/2023	56.86	1,310,900	56.86	56.94	56.15	474,500	218,200	16.6
14/09/2023	56.86	825,000	56.94	57.38	56.42	0	25,100	-1.6
13/09/2023	56.94	1,107,700	57.38	57.38	56.50	3,200	137,300	-8.7
12/09/2023	57.38	1,032,000	57.56	57.64	56.77	64,000	95,700	-2.1
11/09/2023	57.56	1,044,400	56.94	58.26	56.94	60,000	20,600	2.6
08/09/2023	56.94	888,200	56.86	57.21	56.50	0	13,600	-0.9
07/09/2023	56.86	986,600	56.94	57.12	56.33	10,200	106,700	-6.2
06/09/2023	56.94	987,400	56.94	57.73	56.59	300	123,700	-8.0
05/09/2023	56.94	1,035,500	58.61	58.87	56.94	3,600	93,200	-5.9
31/08/2023	58.61	1,227,500	56.68	58.61	56.42	323,600	164,500	10.7
30/08/2023	56.68	980,600	56.68	57.64	56.42	0	50,300	-3.3
29/08/2023	56.68	1,108,200	56.59	58.61	56.07	5,900	90,600	-5.5
28/08/2023	56.59	1,239,400	55.80	56.77	55.63	207,900	16,700	12.3
25/08/2023	55.80	1,055,400	55.63	55.98	55.10	0	39,700	-2.5
24/08/2023	55.63	1,014,000	55.45	56.24	55.19	31,800	12,400	1.2
23/08/2023	55.45	1,119,600	55.19	55.98	55.02	112,200	108,100	0.3
22/08/2023	55.19	1,058,200	54.93	56.94	54.31	2,900	47,400	-2.8
21/08/2023	54.93	1,057,800	54.93	55.19	52.74	1,300	147,200	-8.9
18/08/2023	54.93	962,100	55.19	55.54	52.12	14,400	235,000	-13.5
17/08/2023	55.19	808,500	55.63	55.80	54.58	1,000	255,400	-15.9
16/08/2023	55.63	831,500	55.45	55.63	54.40	19,600	220,100	-12.5
15/08/2023	55.45	991,700	56.24	56.68	55.45	0	135,900	-8.6
14/08/2023	56.24	1,243,400	56.50	57.12	55.45	0	278,100	-17.7
11/08/2023	56.50	965,300	57.03	57.21	56.15	0	37,000	-2.4
10/08/2023	57.03	993,500	57.38	57.64	56.42	0	37,400	-2.4
09/08/2023	57.38	1,090,500	57.21	57.38	56.15	54,800	0	3.6
08/08/2023	57.21	984,500	56.94	57.47	56.68	68,700	14,000	3.6
07/08/2023	56.94	1,073,400	56.42	56.94	56.33	13,000	0	0.8
04/08/2023	56.42	858,200	56.42	56.50	55.80	0	17,800	-1.1
03/08/2023	56.42	893,000	56.68	56.77	56.15	0	18,100	-1.2
02/08/2023	56.68	936,500	56.68	56.86	56.07	0	8,400	-0.5
01/08/2023	56.68	1,107,500	56.94	57.21	56.07	33,900	28,300	0.4
31/07/2023	56.94	913,000	56.07	57.03	55.89	35,200	14,400	1.3
28/07/2023	56.07	869,900	56.07	56.07	55.45	11,400	10,200	0.1
27/07/2023	56.07	1,134,700	56.07	56.07	55.45	300	4,900	-0.3
26/07/2023	56.07	1,052,500	56.24	56.24	55.45	23,000	10,500	0.8
25/07/2023	56.24	940,200	56.50	56.94	55.54	9,600	12,100	-0.2
24/07/2023	56.50	1,134,400	56.50	57.29	55.63	100	43,100	-2.8
21/07/2023	56.50	920,600	56.07	56.77	56.07	0	10,000	-0.6
20/07/2023	56.07	1,185,900	55.28	56.07	55.63	5,600	1,600	0.3
19/07/2023	55.28	1,135,500	54.75	55.54	54.58	110,500	0	6.9
18/07/2023	54.75	1,050,200	54.75	54.84	54.40	21,100	0	1.3
17/07/2023	54.75	936,700	54.58	54.84	54.31	26,300	9,100	1.1
14/07/2023	54.58	1,070,000	54.93	55.02	54.23	35,000	0	2.2
13/07/2023	54.93	976,900	54.23	54.93	54.23	2,400	1,000	0.1
12/07/2023	54.23	1,138,900	54.84	54.84	54.05	6,000	13,900	-0.5
11/07/2023	54.84	1,133,400	54.84	54.84	54.40	4,200	16,800	-0.8
10/07/2023	54.84	1,093,900	54.84	54.93	54.31	0	20,200	-1.3
07/07/2023	54.84	865,600	54.75	55.19	54.31	2,400	20,800	-1.1
06/07/2023	54.75	801,500	54.66	55.02	54.31	600	28,000	-1.7
05/07/2023	54.66	751,200	54.66	55.02	54.31	0	2,300	-0.1
04/07/2023	54.66	772,400	54.84	54.84	54.31	0	9,600	-0.6
03/07/2023	54.84	855,400	54.84	54.84	54.23	0	2,800	-0.2
30/06/2023	54.84	769,300	54.93	55.10	54.23	5,500	15,800	-0.6
29/06/2023	54.93	763,200	54.84	55.10	54.31	0	35,800	-2.2
28/06/2023	54.84	807,800	55.28	55.28	54.75	6,000	600	0.3
27/06/2023	55.28	778,200	54.93	55.28	54.75	6,000	0	0.4

Page:
<<
7
8
9
>>

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