Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	51.70	147,200	51.70	52	51.50	100	15,101	0
04/12/2025	52	283,300	51.70	52	51.30	200	25,400	-1.3
03/12/2025	51.80	279,300	51.20	51.90	51.20	7,300	13,800	-0.3
02/12/2025	51.30	273,100	52.40	52.40	51.30	6,500	20,600	-0.7
01/12/2025	52.40	328,800	52	52.40	51.70	400	10,300	-0.5
28/11/2025	52	324,400	52.90	52.90	52	16,200	100	0.8
27/11/2025	52.90	361,900	53.20	53.20	52.30	1,300	21,400	-1.1
26/11/2025	52.90	351,600	53	53.10	52	21,400	3,200	1.0
25/11/2025	52.70	338,600	52.30	53.10	52.30	35,700	17,100	1.0
24/11/2025	52.70	246,300	52.50	52.90	52	27,700	6,400	1.1
21/11/2025	52.60	195,500	52.60	52.90	52.30	9,500	3,000	0.3
20/11/2025	52.70	212,200	52.60	52.70	52.20	4,900	9,700	-0.3
19/11/2025	52.70	157,900	52.50	52.70	52.10	4,700	7,300	-0.1
18/11/2025	52.60	180,700	52.60	52.80	51.80	1,500	6,600	-0.3
17/11/2025	52.60	368,000	52.50	53	52	13,200	3,600	0.5
14/11/2025	52.70	361,600	52.50	52.90	51.70	14,500	11,900	0.1
13/11/2025	52.50	259,100	51.60	52.50	51.40	3,300	19,000	-0.8
12/11/2025	52.50	94,900	52.10	52.50	51.40	9,600	3,200	0.3
11/11/2025	52.20	93,300	51.10	52.20	51	100	12,000	-0.6
10/11/2025	51.50	88,000	51.60	52.50	51.30	4,500	6,000	-0.1
07/11/2025	52	123,700	51.60	52.10	51.10	2,900	8,100	-0.3
06/11/2025	51.60	110,800	52.20	52.20	51.40	1,800	7,300	-0.3
05/11/2025	52.10	247,000	53.20	53.20	52.10	300	23,400	-1.2
04/11/2025	53.50	163,500	53.90	53.90	52	0	27,200	-1.4
03/11/2025	54.50	129,800	51.20	54.50	51	5,900	18,900	-0.7
31/10/2025	51.60	326,100	51.80	51.90	50.80	4,200	800	0.2
30/10/2025	51.80	91,600	52	52	51.60	2,200	0	0.1
29/10/2025	52	87,800	52.20	52.20	51.70	3,000	2,500	0.0
28/10/2025	52	124,100	51.80	52	51.30	600	8,600	-0.4
27/10/2025	51.80	206,700	52	52	51.50	7,900	1,800	0.3
24/10/2025	52	82,700	51.50	52.20	51.50	6,500	3,200	0.2
23/10/2025	52.10	295,600	51.90	52.40	50.80	75,100	8,200	3.5
22/10/2025	51.10	116,000	51.50	52	51.10	11,400	1,700	0.5
21/10/2025	52	169,400	51.30	52	51	11,100	7,200	0.2
20/10/2025	51.80	186,800	52	52.20	51	4,900	24,000	-1.0
17/10/2025	52	177,300	52.10	52.20	51.50	16,400	2,700	0.7
16/10/2025	52.10	172,700	52.10	52.10	51.50	11,600	20,300	-0.5
15/10/2025	52	214,200	51.80	52	51.10	14,200	24,100	-0.5
14/10/2025	51.70	251,300	52.10	52.10	51.30	19,500	23,600	-0.2
13/10/2025	52	267,400	51.50	52	51	5,400	37,700	-1.7
10/10/2025	52.10	269,500	52.80	52.80	52.10	0	23,300	-1.2
09/10/2025	52.70	289,100	52.80	52.80	52.40	0	0	0
08/10/2025	52.80	338,000	52.60	52.80	52.20	66,000	0	3.5
07/10/2025	52.60	389,100	52.80	52.80	52.20	48,900	52,000	-0.2
06/10/2025	52.80	404,100	52.10	52.80	51.70	43,300	12,700	1.6
03/10/2025	52.40	227,900	52.30	52.40	51.50	6,500	11,800	-0.3
02/10/2025	52.40	659,500	52.40	52.40	49.60	25,700	5,000	1.1
01/10/2025	52.50	450,100	51.70	52.50	49.20	71,800	32,300	2.0
30/09/2025	51.70	295,700	51.40	51.70	50.80	16,700	2,800	0.7
29/09/2025	51.20	348,800	52.40	52.40	51.20	0	25,400	-1.3
26/09/2025	52.40	332,500	52.20	52.80	51.70	1,800	49,900	-2.5
25/09/2025	52.50	633,200	51.60	52.50	51.20	3,500	22,600	-1.0
24/09/2025	51.90	449,900	50.90	51.90	50	700	53,400	-2.7
23/09/2025	50.50	969,800	50.90	51.10	49.85	30,300	487,000	-23.0
22/09/2025	50.50	841,600	51.80	51.90	50.10	20,000	492,200	-24.0
19/09/2025	52	867,400	51.90	52	50.80	115,300	478,400	-18.6
18/09/2025	51.80	777,800	52.10	54.50	51	35,700	390,700	-18.2
17/09/2025	52.10	658,100	53.80	54.30	52.10	42,000	364,800	-17.1
16/09/2025	53.50	767,900	54.80	54.80	53.50	60,300	372,600	-16.8
15/09/2025	54.60	592,100	54	54.70	54	38,200	34,200	0.2
12/09/2025	54.20	430,600	54	54.20	53.60	2,400	22,000	-1.1
11/09/2025	54.10	470,400	54.20	54.20	53.60	4,600	11,500	-0.4
10/09/2025	54.10	370,000	54.20	54.20	53.50	10,200	33,200	-1.2
09/09/2025	53.70	436,700	54.30	54.30	53.70	200	51,500	-2.8
08/09/2025	54.40	461,700	54.10	54.50	53.90	0	7,700	-0.4
05/09/2025	54.50	307,600	54.80	54.80	54.30	3,300	20,400	-0.9
04/09/2025	54.70	283,800	53.80	54.70	53.50	9,900	14,700	-0.3
03/09/2025	53.80	394,600	53.90	54	53.50	2,800	44,700	-2.2
29/08/2025	53.90	318,000	53.80	53.90	53.40	3,000	15,200	-0.7
28/08/2025	53.80	244,300	53.90	53.90	53.40	2,600	18,600	0
27/08/2025	53.90	290,900	54	54.10	53.40	7,600	27,300	-1.1
26/08/2025	54.30	438,800	54	54.30	53	0	51,200	-2.8
25/08/2025	53.50	288,700	53.50	53.80	53	200	17,100	-0.9
22/08/2025	53.50	325,200	54	54.40	53.10	2,800	78,200	-4.0
21/08/2025	54	319,600	53.60	54	53.30	0	66,800	-3.6
20/08/2025	53.90	381,900	54.80	54.80	53.80	8,900	85,400	-4.1
19/08/2025	54	386,100	54.80	55.10	54	18,100	30,900	-0.7
18/08/2025	54.80	377,700	54.80	54.80	54.30	14,900	15,000	-0.0
15/08/2025	54.50	392,900	54.30	54.70	54.30	4,000	38,800	-1.9
14/08/2025	54.70	428,200	54.50	55	54.50	200	45,600	-2.5
13/08/2025	55	406,100	55.70	55.80	54.90	8,300	53,100	-2.5
12/08/2025	55.30	473,300	55.10	55.30	54.70	68,300	49,400	1.0
11/08/2025	54.90	640,000	54.90	54.90	54.50	74,800	19,700	3.0
08/08/2025	54.70	493,000	55	55	54.50	400	19,300	-1.0
07/08/2025	54.70	401,800	54.60	55.10	54.60	28,800	63,900	-1.9
06/08/2025	55	545,900	55.20	55.20	54.40	14,400	52,800	-2.1
05/08/2025	54.90	364,500	54.70	55.20	54.20	300	47,700	-2.6
04/08/2025	54.60	315,600	54.80	55	54.30	100	40,900	-2.2
01/08/2025	54.80	319,400	55.30	55.30	53.90	7,900	63,500	-3.0
31/07/2025	53.90	453,000	53.90	55.10	53.90	6,600	41,100	-1.9
30/07/2025	53.90	521,800	55.10	55.10	53.90	15,100	61,400	-2.5
29/07/2025	54.90	546,500	55.50	55.50	54.60	58,500	18,400	2.2
28/07/2025	55.20	549,400	54.80	55.30	54.70	19,400	45,900	-1.5
25/07/2025	55.20	527,000	55.10	55.50	54.80	2,600	41,600	-2.2
24/07/2025	55.50	500,200	55.10	55.60	54.60	17,400	44,300	-1.5
23/07/2025	55.30	525,200	54.80	55.80	54.30	6,800	47,100	-2.2
22/07/2025	54.50	526,600	54.80	54.90	54.10	9,400	68,400	-3.2
21/07/2025	54.80	594,100	55.60	56	54.80	11,300	20,500	-0.5
18/07/2025	56	542,200	55.70	56.30	55.60	600	40,800	-2.2
17/07/2025	56.20	513,300	56.20	56.40	55.70	27,200	7,100	1.1
16/07/2025	56.20	509,800	56.30	56.30	55.60	100	12,500	-0.7

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 (2025-11-04)	-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