Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	55.78	780,700	55.78	56.06	55.60	300	3,100	-0.2
30/01/2024	56.15	763,500	56.42	56.42	56.06	1,500	3,400	-0.1
29/01/2024	56.33	743,500	56.60	56.60	55.97	0	29,000	-1.8
26/01/2024	56.51	722,800	56.42	56.51	56.15	3,900	0	0.2
25/01/2024	56.33	712,400	56.42	56.51	56.15	0	0	0
24/01/2024	56.51	728,400	56.51	56.69	56.15	0	5,300	-0.3
23/01/2024	56.51	754,300	56.42	56.88	55.97	100	31,600	-1.9
22/01/2024	56.51	744,100	56.69	56.97	56.24	4,800	13,600	-0.5
19/01/2024	56.69	808,300	56.51	56.97	56.24	4,800	9,100	-0.3
18/01/2024	56.51	748,600	56.15	56.60	56.06	300	28,800	-1.8
17/01/2024	56.51	728,300	56.51	56.51	56.15	0	3,800	-0.2
16/01/2024	56.42	741,000	56.24	56.51	55.87	0	200	-0.0
15/01/2024	56.24	727,100	56.33	57.24	55.97	0	3,600	-0.2
12/01/2024	56.15	777,700	56.33	56.42	55.87	3,600	0	0.2
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2024	56.33	721,300	56.79	56.79	56.15	2,900	600	0.1
10/01/2024	56.51	743,000	56.51	56.51	56.24	4,000	0	0.3
09/01/2024	56.51	695,600	56.60	56.60	56.33	3,000	100	0.2
08/01/2024	56.51	793,400	56.51	56.87	56.33	13,500	4,700	0.6
05/01/2024	56.51	726,100	56.51	56.69	56.33	300	400	-0.0
04/01/2024	56.51	762,300	56.69	56.69	56.24	4,100	3,700	0.0
03/01/2024	56.51	928,100	56.33	56.96	56.24	300	20,400	-1.3
02/01/2024	56.51	794,800	57.32	57.77	56.33	3,600	4,900	-0.1
29/12/2023	56.51	752,300	56.51	56.51	56.33	2,500	2,600	-0.0
28/12/2023	56.51	761,100	56.51	57.41	56.33	18,600	37,600	-1.2
27/12/2023	56.51	808,700	56.87	57.14	56.24	16,200	35,900	-1.2
26/12/2023	56.87	845,000	56.51	56.87	56.06	0	19,200	-1.2
25/12/2023	56.51	748,100	56.51	56.96	56.06	6,000	11,500	-0.3
22/12/2023	56.51	753,500	56.51	56.51	55.88	19,900	12,100	0.5
21/12/2023	56.51	941,400	56.42	56.51	55.88	0	19,200	-1.2
20/12/2023	56.42	1,014,600	56.42	56.42	55.88	32,000	2,900	1.8
19/12/2023	56.42	915,300	56.24	56.51	56.06	300	1,900	-0.1
18/12/2023	56.24	991,800	55.62	56.42	55.62	23,500	11,600	0.7
15/12/2023	55.62	1,110,400	56.33	56.51	55.62	15,800	374,200	-22.2
14/12/2023	56.33	741,700	56.15	56.51	55.71	7,800	28,000	-1.3
13/12/2023	56.15	749,700	56.24	56.51	55.35	3,000	49,000	-2.9
12/12/2023	56.24	889,200	56.51	56.78	55.88	0	33,500	-2.1
11/12/2023	56.51	967,700	56.69	56.87	56.33	1,200	15,000	-0.9
08/12/2023	56.69	752,700	55.97	56.69	55.79	600	5,700	-0.3
07/12/2023	55.97	772,600	55.44	56.06	54.99	17,100	27,200	-0.6
06/12/2023	55.44	767,700	55.62	55.62	54.81	3,100	18,100	-0.9
05/12/2023	55.62	1,030,200	55.97	56.06	54.18	7,800	167,500	-9.7
04/12/2023	55.97	1,000,800	56.51	56.51	54.54	200	153,300	-9.4
01/12/2023	56.51	891,000	53.73	56.51	53.73	5,200	134,400	-7.8
30/11/2023	53.73	1,177,200	56.96	57.05	53.73	15,900	462,300	-27.2
29/11/2023	56.96	740,100	56.78	57.14	56.60	500	4,300	-0.2
28/11/2023	56.78	806,800	56.69	56.78	56.51	900	100	0.1
27/11/2023	56.69	778,300	56.51	56.78	56.24	2,100	100	0.1
24/11/2023	56.51	719,600	56.87	57.05	56.51	1,200	4,700	-0.2
23/11/2023	56.87	778,600	56.60	56.96	56.33	0	5,600	-0.4
22/11/2023	56.60	826,000	56.51	56.87	56.06	0	33,100	-2.1
21/11/2023	56.51	704,900	56.96	57.14	56.42	0	11,900	-0.8
20/11/2023	56.96	735,700	56.87	56.96	56.51	0	2,300	-0.1
17/11/2023	56.87	778,900	56.60	56.96	56.33	2,400	28,200	-1.6
16/11/2023	56.60	783,700	56.51	56.78	56.33	0	0	0
15/11/2023	56.51	839,200	56.78	56.96	56.15	1,500	61,900	-3.8
14/11/2023	56.78	737,700	56.78	56.87	56.33	1,500	5,600	-0.3
13/11/2023	56.78	795,000	56.51	57.32	55.97	0	4,600	-0.3
10/11/2023	56.51	896,000	56.51	57.68	56.24	220,800	90,000	8.3
09/11/2023	56.51	872,100	56.69	57.23	56.51	7,300	11,300	-0.3
08/11/2023	56.69	970,900	56.60	56.96	56.51	0	1,200	-0.1
07/11/2023	56.60	899,000	56.51	56.87	56.24	300	2,300	-0.1
06/11/2023	56.51	938,700	56.51	57.41	56.51	34,500	10,400	1.5
03/11/2023	56.51	949,200	56.96	57.32	56.51	35,200	16,100	1.2
02/11/2023	56.96	1,055,500	56.96	57.77	56.78	67,000	46,800	1.3
01/11/2023	56.96	750,000	56.96	57.41	56.78	86,400	28,700	3.7
31/10/2023	56.96	749,900	57.32	57.59	56.78	62,300	63,800	-0.1
30/10/2023	57.32	696,400	56.78	57.50	57.05	34,700	400	2.2
27/10/2023	56.78	665,000	56.96	57.41	56.51	26,000	33,200	-0.5
26/10/2023	56.96	644,700	56.96	57.23	55.97	11,700	800	0.7
25/10/2023	56.96	736,600	57.41	58.22	56.78	25,300	19,900	0.3
24/10/2023	57.41	748,000	57.86	58.22	57.14	1,800	20,200	-1.2
23/10/2023	57.86	799,800	57.86	58.22	53.91	34,400	44,700	-0.7
20/10/2023	57.86	688,100	56.96	58.22	56.87	11,200	4,600	0.4
19/10/2023	56.96	787,000	56.51	57.86	56.51	38,700	2,100	2.3
18/10/2023	56.51	1,016,300	56.51	56.69	56.15	9,900	300	0.6
17/10/2023	56.51	1,018,200	56.87	57.32	56.51	20,400	23,000	-0.2
16/10/2023	56.87	1,170,000	56.87	57.05	56.60	14,000	11,800	0.1
13/10/2023	56.87	886,700	56.96	57.86	56.87	74,400	84,500	-0.6
12/10/2023	56.96	883,200	56.96	57.23	56.78	19,400	25,100	-0.4
11/10/2023	56.96	1,063,200	56.96	57.23	56.87	20,200	20,100	0.0
10/10/2023	56.96	928,500	57.32	57.41	56.96	3,700	22,800	-1.2
09/10/2023	57.32	1,061,400	56.96	57.86	56.69	600	76,500	-4.8
06/10/2023	56.96	800,500	57.32	57.50	56.69	1,500	56,900	-3.5
05/10/2023	57.32	687,300	57.41	57.50	56.78	3,200	20,000	-1.1
04/10/2023	57.41	596,900	57.50	57.50	57.32	42,500	71,500	-1.9
03/10/2023	57.50	782,500	57.59	57.59	57.32	9,300	11,300	-0.1
02/10/2023	57.59	737,600	57.59	57.86	57.23	0	18,900	-1.2
29/09/2023	57.59	594,300	57.77	57.86	57.32	300	46,700	-3.0
28/09/2023	57.77	812,700	57.77	57.77	55.88	6,300	49,600	-2.8
27/09/2023	57.77	839,600	57.77	57.77	56.60	1,200	110,800	-7.0
26/09/2023	57.77	788,200	57.77	57.86	56.96	16,500	84,400	-4.3
25/09/2023	57.77	849,100	57.86	58.22	57.23	2,000	35,800	-2.2
22/09/2023	57.86	642,100	58.04	58.22	57.23	23,500	14,600	0.6
21/09/2023	58.04	901,400	58.13	58.31	57.86	400	19,400	-1.2
20/09/2023	58.13	882,100	58.13	58.31	57.86	11,200	27,500	-1.1
19/09/2023	58.13	1,134,400	58.22	58.31	57.68	15,500	15,400	0.0
18/09/2023	58.22	844,400	58.22	58.58	57.95	0	0	0
15/09/2023	58.22	1,310,900	58.22	58.31	57.50	474,500	218,200	16.6
14/09/2023	58.22	825,000	58.31	58.75	57.77	0	25,100	-1.6
13/09/2023	58.31	1,107,700	58.75	58.75	57.86	3,200	137,300	-8.7

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	-0.30	-0.60%	13,261,900	-559,932	-27.8	49.95 51.50 50.10
2 tháng (2024-09-23)	-1.19	-2.32%	25,728,400	-1,392,232	-70.1	49.71 51.50 50.10
3 tháng (2024-08-22)	-4.85	-8.82%	41,224,300	-2,174,232	-112.3	49.71 54.95 50.10
6 tháng (2024-05-24)	-9.33	-15.70%	92,728,900	-6,241,808	-343.4	49.71 61.47 50.10
12 tháng (2023-11-27)	-6.59	-11.63%	187,087,900	-8,137,911	-459.5	49.71 61.47 50.10
24 tháng (2022-12-01)	-5.07	-9.18%	436,345,500	-16,422,840	-965.0	47.45 61.47 50.10
36 tháng (2021-12-06)	0.61	1.23%	811,457,100	-6,950,381	-306.1	44.28 62.68 50.10
60 tháng (2019-12-17)	36.32	263.50%	1,298,626,430	-10,109,119	-660.3	10.61 62.68 50.10

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH