Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2020	21.30	152,160	21.12	21.52	21.12	30	5,340	-0.2
01/07/2020	21.12	307,830	20.93	21.12	20.64	10,210	8,680	0.0
30/06/2020	20.93	255,330	21.01	21.26	20.49	611,200	16,150	17.9
29/06/2020	21.01	235,450	21.37	21.37	19.90	611,200	16,150	17.9
26/06/2020	21.37	340,620	21.74	21.96	20.78	611,200	16,150	17.9
25/06/2020	21.74	238,070	21.96	21.96	21.37	1,200,000	11,680	70.9
24/06/2020	21.96	234,670	22.11	22.19	21.60	410,010	12,990	11.9
23/06/2020	22.11	276,560	22.22	22.22	21.93	410,000	420	12.3
22/06/2020	22.22	315,750	22.19	22.44	21.96	210,230	4,870	6.2
19/06/2020	22.19	290,430	22.11	22.26	21.89	37,270	200	1.1
18/06/2020	22.11	259,490	22.04	22.11	21.89	237,590	4,440	7.0
17/06/2020	22.04	255,380	21.85	22.04	21.78	37,880	11,200	0.8
16/06/2020	21.85	217,500	21.52	22.26	21.45	50,070	7,690	1.3
15/06/2020	21.52	593,930	22.85	23.29	21.26	15,820	11,530	0.1
12/06/2020	22.85	506,230	23.81	23.81	22.15	219,590	7,730	6.6
11/06/2020	23.81	1,128,190	24.62	24.62	23.36	500,040	128,390	12.2
10/06/2020	24.62	644,830	24.80	24.99	24.25	320,000	117,020	6.8
09/06/2020	24.80	1,237,350	24.76	25.28	24.54	1,307,350	158,340	38.9
08/06/2020	24.76	804,970	24.65	24.91	23.59	511,300	39,470	15.8
05/06/2020	24.65	443,660	24.69	24.73	23.95	371,910	20,530	11.7
04/06/2020	24.69	461,310	24.73	25.06	24.36	272,140	13,590	8.7
03/06/2020	24.73	903,020	24.73	25.21	24.47	250,890	20,610	7.8
02/06/2020	24.73	1,192,950	24.47	24.99	24.32	506,960	17,290	16.4
01/06/2020	24.47	920,630	23.48	25.10	23.81	16,290	19,000	-0.1
29/05/2020	23.48	455,960	21.96	23.48	21.96	12,530	14,030	-0.1
28/05/2020	21.96	405,650	21.96	22.11	21.74	570	21,350	-0.6
27/05/2020	21.96	518,150	22.11	22.85	21.49	2,100	16,450	-0.4
26/05/2020	22.11	291,910	21.52	22.48	21.67	100	6,950	-0.2
25/05/2020	21.52	541,810	21.37	21.74	19.90	11,950	9,420	0.1
22/05/2020	21.37	942,530	20.75	22.11	20.86	10,500	43,270	-1.0
21/05/2020	20.75	928,750	19.46	20.78	20.56	0	14,770	-0.4
20/05/2020	19.46	561,850	18.21	19.46	18.79	0	56,070	-1.5
19/05/2020	18.21	670,550	17.03	18.21	17.62	6,010	234,900	-5.6
18/05/2020	17.03	434,300	15.92	17.03	15.92	14,160	122,200	-2.4
15/05/2020	15.92	332,350	15.85	16.14	15.63	510	124,290	-2.7
14/05/2020	15.85	368,310	15.85	16.18	15.55	500	141,050	-3.0
13/05/2020	15.85	383,590	15.29	16.14	15.26	20,470	113,340	-2.0
12/05/2020	15.29	397,560	15.11	15.29	15.00	11,280	116,400	-2.2
11/05/2020	15.11	492,160	14.96	15.26	14.96	4,300	102,690	-2.0
08/05/2020	14.96	573,410	15.00	15.33	14.81	0	131,060	-2.7
07/05/2020	15.00	329,610	14.37	15.37	14.74	0	20,750	-0.4
06/05/2020	14.37	247,900	13.45	14.37	13.56	10,300	9,410	0.0
05/05/2020	13.45	365,500	12.90	13.56	12.86	310	4,570	-0.1
04/05/2020	12.90	291,670	12.75	12.90	12.64	8,470	58,070	-0.9
29/04/2020	12.75	177,790	12.46	12.75	12.38	10,860	10,070	0.0
28/04/2020	12.46	185,470	12.53	12.53	12.31	2,830	8,390	-0.1
27/04/2020	12.53	162,670	12.57	12.60	12.38	0	8,410	-0.1
24/04/2020	12.57	284,530	12.60	12.64	12.24	3,000	132,870	-2.2
23/04/2020	12.60	331,370	12.53	12.90	12.46	0	19,010	-0.3
22/04/2020	12.53	301,040	12.42	12.53	11.83	0	30,570	-0.5
21/04/2020	12.42	611,670	12.82	12.82	11.94	300	46,120	-0.8
20/04/2020	12.82	512,270	12.82	12.97	12.53	0	51,320	-0.9
17/04/2020	12.82	383,150	12.53	12.82	12.31	100	7,450	-0.1
16/04/2020	12.53	415,900	12.46	12.53	12.01	0	7,260	-0.1
15/04/2020	12.46	401,060	11.87	12.53	11.94	4,400	175,050	-2.8
14/04/2020	11.87	700,080	11.09	11.87	11.09	0	387,100	-6.1
13/04/2020	11.09	370,130	11.13	11.35	11.06	0	174,730	-2.6
10/04/2020	11.13	365,890	11.42	11.46	11.13	3,210	0	0.0
09/04/2020	11.42	290,740	11.50	11.61	11.35	2,450	83,180	-1.3
08/04/2020	11.50	220,870	11.42	11.50	11.13	0	28,070	-0.4
07/04/2020	11.42	582,010	10.98	11.50	11.20	200,090	258,270	-0.9
06/04/2020	10.98	307,700	10.76	11.06	10.83	20	175,270	-2.6
03/04/2020	10.76	397,300	11.06	11.06	10.39	0	241,080	-3.5
01/04/2020	11.06	208,600	10.61	11.28	10.47	0	10,100	-0.1
31/03/2020	10.61	431,940	11.31	11.76	10.61	0	113,840	-1.7
30/03/2020	11.31	310,080	11.53	11.53	10.83	1,400	26,410	-0.4
27/03/2020	11.53	218,190	11.79	11.79	11.35	0	1,030	-0.0
26/03/2020	11.79	228,490	11.79	11.79	11.50	1,090	25,500	-0.4
25/03/2020	11.79	183,360	11.39	12.16	11.31	120	33,200	-0.5
24/03/2020	11.39	156,250	11.39	11.42	11.06	0	22,920	-0.3
23/03/2020	11.39	109,020	11.46	11.94	10.83	0	9,780	-0.1
20/03/2020	11.46	189,130	12.09	12.09	11.46	1,000	163,360	-2.5
19/03/2020	12.09	78,940	12.16	12.16	11.68	1,800	7,350	-0.1
18/03/2020	12.16	19,090	12.16	12.16	11.87	100	910	-0.0
17/03/2020	12.16	28,680	12.24	12.24	11.65	0	7,050	-0.1
16/03/2020	12.24	173,410	12.24	12.24	11.50	20	37,770	-0.6
13/03/2020	12.24	186,820	12.53	12.53	11.68	700	135,330	-2.1
12/03/2020	12.53	377,340	12.71	12.71	11.87	2,500	41,800	-0.7
11/03/2020	12.71	25,880	13.08	13.19	12.46	0	4,600	-0.1
10/03/2020	13.08	82,860	12.46	13.08	12.53	50	30,920	-0.5
09/03/2020	12.46	98,360	13.38	13.38	12.46	700	16,680	-0.3
06/03/2020	13.38	38,720	13.49	13.49	13.16	0	18,490	-0.3
05/03/2020	13.49	28,750	13.41	13.49	13.34	0	5,890	-0.1
04/03/2020	13.41	182,220	13.41	13.41	13.27	0	18,560	-0.3
03/03/2020	13.41	38,070	13.34	13.49	13.19	20	4,900	-0.1
02/03/2020	13.34	21,100	13.34	13.34	13.12	160	1,360	-0.0
28/02/2020	13.34	27,530	13.56	13.56	13.08	1,440	2,650	-0.0
27/02/2020	13.56	17,610	13.56	13.56	13.27	0	3,250	-0.1
26/02/2020	13.56	75,080	13.56	13.56	13.27	0	14,900	-0.3
25/02/2020	13.56	82,740	13.41	13.56	13.19	830	16,930	-0.3
24/02/2020	13.41	87,940	13.64	13.64	13.19	43,000	18,470	0.4
21/02/2020	13.64	30,230	13.49	13.64	13.41	2,000	8,460	-0.1
20/02/2020	13.49	72,610	13.23	13.67	13.27	0	23,610	-0.4
19/02/2020	13.23	64,070	13.27	13.34	13.12	0	49,970	-0.9
18/02/2020	13.27	71,300	13.27	13.49	13.27	54,000	49,300	0.1
17/02/2020	13.27	22,360	13.27	13.38	13.12	7,010	1,460	0.1
14/02/2020	13.27	36,040	13.27	13.38	13.23	340	13,000	-0.2
13/02/2020	13.27	45,240	13.38	13.41	13.19	70	12,260	-0.2
12/02/2020	13.38	39,820	13.38	13.56	13.19	1,000	20,700	-0.4
11/02/2020	13.38	28,550	13.19	13.56	13.27	0	17,530	-0.3

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.50	-2.91%	13,841,500	-623,032	-31.0	49.95 51.50 50
2 tháng (2024-09-23)	-1.29	-2.52%	27,515,700	-1,410,432	-71.0	49.71 51.50 50
3 tháng (2024-08-26)	-4.65	-8.51%	40,970,300	-2,148,132	-110.8	49.71 54.75 50
6 tháng (2024-05-27)	-9.43	-15.87%	93,743,000	-6,219,008	-341.6	49.71 61.47 50
12 tháng (2023-11-28)	-6.78	-11.94%	188,096,900	-8,158,111	-460.6	49.71 61.47 50
24 tháng (2022-12-05)	-5.26	-9.51%	436,433,500	-16,455,704	-966.8	47.45 61.47 50
36 tháng (2021-12-08)	0.33	0.67%	807,761,600	-7,021,381	-310.1	44.28 62.68 50
60 tháng (2019-12-19)	36.36	266.69%	1,300,246,280	-10,041,289	-659.5	10.61 62.68 50

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH