Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	50	161,700	50	50	49.50	1,500	7,000	-0.3
26/01/2026	50	185,100	49.95	50	49.50	10,400	2,800	0.4
23/01/2026	50.10	197,400	50.20	50.20	49.80	3,500	4,700	-0.1
22/01/2026	50.20	200,200	49.80	50.20	49.80	9,000	2,700	0.3
21/01/2026	50.40	214,700	49.65	50.40	49.55	1,000	5,800	-0.2
20/01/2026	50.20	279,400	49.50	50.20	49.50	21,100	2,800	0.9
19/01/2026	50	203,800	50.20	50.20	49.75	5,200	10,100	-0.2
16/01/2026	50.30	210,500	50.10	50.30	49.70	4,600	10,400	-0.3
15/01/2026	50.30	278,900	50.30	50.30	49.70	1,600	2,800	-0.1
14/01/2026	50.40	261,000	49.80	50.40	49.60	29,600	300	1.5
13/01/2026: Cổ tức tiền mặt tỉ lệ: 12%
13/01/2026	50	347,100	50.20	50.40	49.65	10,000	82,500	-3.6
12/01/2026	50.10	283,800	50.30	50.59	49.61	28,800	1,200	1.4
09/01/2026	50.30	286,200	50.49	50.49	49.22	39,700	32,600	0.3
08/01/2026	50.49	346,900	49.42	50.49	48.83	55,100	12,100	2.1
07/01/2026	48.44	315,400	50.30	50.59	46.73	23,200	3,600	1.0
06/01/2026	50.20	282,300	50.59	50.59	49.81	200	13,200	-0.7
05/01/2026	50.78	242,900	50.78	50.78	50.20	0	500	-0.0
31/12/2025	50.78	277,500	50.30	50.78	50.20	6,100	6,200	-0.0
30/12/2025	50.78	251,900	50.39	50.78	50.30	9,300	9,200	0.0
29/12/2025	50.69	273,600	50.78	50.78	50.10	46,600	6,400	2.1
26/12/2025	50.78	217,800	50.10	50.78	49.81	1,600	28,500	-1.4
25/12/2025	51.08	313,800	50.30	51.08	49.51	0	36,500	-1.9
24/12/2025	50.49	304,800	50.69	50.78	50.30	7,400	12,100	-0.2
23/12/2025	50.88	301,700	51.27	51.27	50.59	3,200	19,100	-0.8
22/12/2025	51.27	263,400	51.66	51.66	50.69	5,600	11,600	-0.3
19/12/2025	51.57	310,300	50.59	51.57	50.49	59,200	8,300	2.7
18/12/2025	51.08	289,500	50.78	51.08	50.39	40,400	6,200	1.8
17/12/2025	50.98	284,100	50.88	50.98	50.30	43,500	3,600	2.1
16/12/2025	50.78	218,900	50.30	50.98	50.20	26,000	8,200	0.9
15/12/2025	50.78	234,300	50.30	50.78	49.71	11,000	12,200	-0.1
12/12/2025	50.00	266,500	51.08	51.08	50.00	2,100	22,100	-1.0
11/12/2025	51.17	283,100	51.08	51.17	50.30	10,400	20,400	-0.5
10/12/2025	51.08	284,400	50.20	51.08	50.00	0	5,900	-0.3
09/12/2025	50.78	337,900	50.59	50.78	50.00	4,700	19,000	-0.7
08/12/2025	50.78	318,300	50.69	50.88	50.30	9,200	2,100	0.4
05/12/2025	50.88	235,700	50.49	50.88	50.30	100	20,900	-1.1
04/12/2025	50.78	283,300	50.49	50.78	50.10	200	25,400	-1.3
03/12/2025	50.59	279,300	50.00	50.69	50.00	7,300	13,800	-0.3
02/12/2025	50.10	273,100	51.17	51.17	50.10	6,500	20,600	-0.7
01/12/2025	51.17	328,800	50.78	51.17	50.49	400	10,300	-0.5
28/11/2025	50.78	324,400	51.66	51.66	50.78	16,200	100	0.8
27/11/2025	51.66	361,900	51.96	51.96	51.08	1,300	21,400	-1.1
26/11/2025	51.66	351,600	51.76	51.86	50.78	21,400	3,200	1.0
25/11/2025	51.47	338,600	51.08	51.86	51.08	35,700	17,100	1.0
24/11/2025	51.47	246,300	51.27	51.66	50.78	27,700	6,400	1.1
21/11/2025	51.37	195,500	51.37	51.66	51.08	9,500	3,000	0.3
20/11/2025	51.47	212,200	51.37	51.47	50.98	4,900	9,700	-0.3
19/11/2025	51.47	157,900	51.27	51.47	50.88	4,700	7,300	-0.1
18/11/2025	51.37	180,700	51.37	51.57	50.59	1,500	6,600	-0.3
17/11/2025	51.37	368,000	51.27	51.76	50.78	13,200	3,600	0.5
14/11/2025	51.47	361,600	51.27	51.66	50.49	14,500	11,900	0.1
13/11/2025	51.27	259,100	50.39	51.27	50.20	3,300	19,000	-0.8
12/11/2025	51.27	94,900	50.88	51.27	50.20	9,600	3,200	0.3
11/11/2025	50.98	93,300	49.90	50.98	49.81	100	12,000	-0.6
10/11/2025	50.30	88,000	50.39	51.27	50.10	4,500	6,000	-0.1
07/11/2025	50.78	123,700	50.39	50.88	49.90	2,900	8,100	-0.3
06/11/2025	50.39	110,800	50.98	50.98	50.20	1,800	7,300	-0.3
05/11/2025	50.88	247,000	51.96	51.96	50.88	300	23,400	-1.2
04/11/2025	52.25	163,500	52.64	52.64	50.78	0	27,200	-1.4
03/11/2025	53.23	129,800	50.00	53.23	49.81	5,900	18,900	-0.7
31/10/2025	50.39	326,100	50.59	50.69	49.61	4,200	800	0.2
30/10/2025	50.59	91,600	50.78	50.78	50.39	2,200	0	0.1
29/10/2025	50.78	87,800	50.98	50.98	50.49	3,000	2,500	0.0
28/10/2025	50.78	124,100	50.59	50.78	50.10	600	8,600	-0.4
27/10/2025	50.59	206,700	50.78	50.78	50.30	7,900	1,800	0.3
24/10/2025	50.78	82,700	50.30	50.98	50.30	6,500	3,200	0.2
23/10/2025	50.88	295,600	50.69	51.17	49.61	75,100	8,200	3.5
22/10/2025	49.90	116,000	50.30	50.78	49.90	11,400	1,700	0.5
21/10/2025	50.78	169,400	50.10	50.78	49.81	11,100	7,200	0.2
20/10/2025	50.59	186,800	50.78	50.98	49.81	4,900	24,000	-1.0
17/10/2025	50.78	177,300	50.88	50.98	50.30	16,400	2,700	0.7
16/10/2025	50.88	172,700	50.88	50.88	50.30	11,600	20,300	-0.5
15/10/2025	50.78	214,200	50.59	50.78	49.90	14,200	24,100	-0.5
14/10/2025	50.49	251,300	50.88	50.88	50.10	19,500	23,600	-0.2
13/10/2025	50.78	267,400	50.30	50.78	49.81	5,400	37,700	-1.7
10/10/2025	50.88	269,500	51.57	51.57	50.88	0	23,300	-1.2
09/10/2025	51.47	289,100	51.57	51.57	51.17	0	0	0
08/10/2025	51.57	338,000	51.37	51.57	50.98	66,000	0	3.5
07/10/2025	51.37	389,100	51.57	51.57	50.98	48,900	52,000	-0.2
06/10/2025	51.57	404,100	50.88	51.57	50.49	43,300	12,700	1.6
03/10/2025	51.17	227,900	51.08	51.17	50.30	6,500	11,800	-0.3
02/10/2025	51.17	659,500	51.17	51.17	48.44	25,700	5,000	1.1
01/10/2025	51.27	450,100	50.49	51.27	48.05	71,800	32,300	2.0
30/09/2025	50.49	295,700	50.20	50.49	49.61	16,700	2,800	0.7
29/09/2025	50.00	348,800	51.17	51.17	50.00	0	25,400	-1.3
26/09/2025	51.17	332,500	50.98	51.57	50.49	1,800	49,900	-2.5
25/09/2025	51.27	633,200	50.39	51.27	50.00	3,500	22,600	-1.0
24/09/2025	50.69	449,900	49.71	50.69	48.83	700	53,400	-2.7
23/09/2025	49.32	969,800	49.71	49.90	48.68	30,300	487,000	-23.0
22/09/2025	49.32	841,600	50.59	50.69	48.93	20,000	492,200	-24.0
19/09/2025	50.78	867,400	50.69	50.78	49.61	115,300	478,400	-18.6
18/09/2025	50.59	777,800	50.88	53.23	49.81	35,700	390,700	-18.2
17/09/2025	50.88	658,100	52.54	53.03	50.88	42,000	364,800	-17.1
16/09/2025	52.25	767,900	53.52	53.52	52.25	60,300	372,600	-16.8
15/09/2025	53.32	592,100	52.74	53.42	52.74	38,200	34,200	0.2
12/09/2025	52.93	430,600	52.74	52.93	52.35	2,400	22,000	-1.1
11/09/2025	52.83	470,400	52.93	52.93	52.35	4,600	11,500	-0.4
10/09/2025	52.83	370,000	52.93	52.93	52.25	10,200	33,200	-1.2
09/09/2025	52.44	436,700	53.03	53.03	52.44	200	51,500	-2.8
08/09/2025	53.13	461,700	52.83	53.23	52.64	0	7,700	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.69	-1.35%	4,938,600	95,100	4.8	48.44 50.78 50
2 tháng (2025-11-28)	-0.78	-1.54%	10,892,000	43,200	2.2	48.44 51.57 50
3 tháng (2025-10-29)	-0.78	-1.54%	15,481,900	-3,200	-0.2	48.44 53.23 50
6 tháng (2025-07-31)	-2.64	-5.01%	40,068,500	-3,107,700	-161.7	48.44 54.01 50
12 tháng (2025-02-03)	-7.23	-12.63%	91,096,700	-3,457,757	-188.1	48.44 57.62 50
24 tháng (2024-02-07)	-5.19	-9.40%	263,434,000	-14,449,212	-781.2	48.44 60.03 50
36 tháng (2023-02-13)	-3.96	-7.35%	511,175,600	-21,826,491	-1,231.7	46.34 60.03 50
60 tháng (2021-02-22)	12.68	33.98%	1,261,880,600	-32,270,925	-1,696.5	37.09 61.22 50

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH