Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	58.75	1,032,000	58.93	59.02	58.13	64,000	95,700	-2.1
11/09/2023	58.93	1,044,400	58.31	59.65	58.31	60,000	20,600	2.6
08/09/2023	58.31	888,200	58.22	58.58	57.86	0	13,600	-0.9
07/09/2023	58.22	986,600	58.31	58.49	57.68	10,200	106,700	-6.2
06/09/2023	58.31	987,400	58.31	59.11	57.95	300	123,700	-8.0
05/09/2023	58.31	1,035,500	60.01	60.28	58.31	3,600	93,200	-5.9
31/08/2023	60.01	1,227,500	58.04	60.01	57.77	323,600	164,500	10.7
30/08/2023	58.04	980,600	58.04	59.02	57.77	0	50,300	-3.3
29/08/2023	58.04	1,108,200	57.95	60.01	57.41	5,900	90,600	-5.5
28/08/2023	57.95	1,239,400	57.14	58.13	56.96	207,900	16,700	12.3
25/08/2023	57.14	1,055,400	56.96	57.32	56.42	0	39,700	-2.5
24/08/2023	56.96	1,014,000	56.78	57.59	56.51	31,800	12,400	1.2
23/08/2023	56.78	1,119,600	56.51	57.32	56.33	112,200	108,100	0.3
22/08/2023	56.51	1,058,200	56.24	58.31	55.62	2,900	47,400	-2.8
21/08/2023	56.24	1,057,800	56.24	56.51	54.00	1,300	147,200	-8.9
18/08/2023	56.24	962,100	56.51	56.87	53.37	14,400	235,000	-13.5
17/08/2023	56.51	808,500	56.96	57.14	55.88	1,000	255,400	-15.9
16/08/2023	56.96	831,500	56.78	56.96	55.71	19,600	220,100	-12.5
15/08/2023	56.78	991,700	57.59	58.04	56.78	0	135,900	-8.6
14/08/2023	57.59	1,243,400	57.86	58.49	56.78	0	278,100	-17.7
11/08/2023	57.86	965,300	58.40	58.58	57.50	0	37,000	-2.4
10/08/2023	58.40	993,500	58.75	59.02	57.77	0	37,400	-2.4
09/08/2023	58.75	1,090,500	58.58	58.75	57.50	54,800	0	3.6
08/08/2023	58.58	984,500	58.31	58.84	58.04	68,700	14,000	3.6
07/08/2023	58.31	1,073,400	57.77	58.31	57.68	13,000	0	0.8
04/08/2023	57.77	858,200	57.77	57.86	57.14	0	17,800	-1.1
03/08/2023	57.77	893,000	58.04	58.13	57.50	0	18,100	-1.2
02/08/2023	58.04	936,500	58.04	58.22	57.41	0	8,400	-0.5
01/08/2023	58.04	1,107,500	58.31	58.58	57.41	33,900	28,300	0.4
31/07/2023	58.31	913,000	57.41	58.40	57.23	35,200	14,400	1.3
28/07/2023	57.41	869,900	57.41	57.41	56.78	11,400	10,200	0.1
27/07/2023	57.41	1,134,700	57.41	57.41	56.78	300	4,900	-0.3
26/07/2023	57.41	1,052,500	57.59	57.59	56.78	23,000	10,500	0.8
25/07/2023	57.59	940,200	57.86	58.31	56.87	9,600	12,100	-0.2
24/07/2023	57.86	1,134,400	57.86	58.67	56.96	100	43,100	-2.8
21/07/2023	57.86	920,600	57.41	58.13	57.41	0	10,000	-0.6
20/07/2023	57.41	1,185,900	56.60	57.41	56.96	5,600	1,600	0.3
19/07/2023	56.60	1,135,500	56.06	56.87	55.88	110,500	0	6.9
18/07/2023	56.06	1,050,200	56.06	56.15	55.71	21,100	0	1.3
17/07/2023	56.06	936,700	55.88	56.15	55.62	26,300	9,100	1.1
14/07/2023	55.88	1,070,000	56.24	56.33	55.53	35,000	0	2.2
13/07/2023	56.24	976,900	55.53	56.24	55.53	2,400	1,000	0.1
12/07/2023	55.53	1,138,900	56.15	56.15	55.35	6,000	13,900	-0.5
11/07/2023	56.15	1,133,400	56.15	56.15	55.71	4,200	16,800	-0.8
10/07/2023	56.15	1,093,900	56.15	56.24	55.62	0	20,200	-1.3
07/07/2023	56.15	865,600	56.06	56.51	55.62	2,400	20,800	-1.1
06/07/2023	56.06	801,500	55.97	56.33	55.62	600	28,000	-1.7
05/07/2023	55.97	751,200	55.97	56.33	55.62	0	2,300	-0.1
04/07/2023	55.97	772,400	56.15	56.15	55.62	0	9,600	-0.6
03/07/2023	56.15	855,400	56.15	56.15	55.53	0	2,800	-0.2
30/06/2023	56.15	769,300	56.24	56.42	55.53	5,500	15,800	-0.6
29/06/2023	56.24	763,200	56.15	56.42	55.62	0	35,800	-2.2
28/06/2023	56.15	807,800	56.60	56.60	56.06	6,000	600	0.3
27/06/2023	56.60	778,200	56.24	56.60	56.06	6,000	0	0.4
26/06/2023	56.24	791,500	56.42	56.96	55.88	6,900	14,600	-0.5
23/06/2023	56.42	784,800	57.23	57.23	56.33	3,600	32,900	-1.8
22/06/2023	57.23	841,900	57.32	57.41	56.06	1,800	37,000	-2.2
21/06/2023	57.32	1,059,400	57.50	57.77	56.15	76,100	113,600	-2.4
20/06/2023	57.50	961,200	57.77	57.77	56.60	500	41,400	-2.6
19/06/2023	57.77	996,600	57.86	57.95	57.23	0	0	0
16/06/2023	57.86	1,078,200	57.95	58.04	56.69	6,500	68,800	-4.0
15/06/2023	57.95	1,030,200	58.04	58.04	57.14	6,200	31,400	-1.6
14/06/2023	58.04	951,900	58.22	58.49	57.59	9,700	30,100	-1.3
13/06/2023	58.22	948,400	58.22	58.31	57.86	18,400	300	1.2
12/06/2023	58.22	1,003,500	58.13	58.40	57.77	20,000	12,000	0.5
09/06/2023	58.13	796,600	58.13	58.22	57.50	39,600	3,600	2.3
08/06/2023	58.13	958,600	58.13	58.22	57.68	29,500	15,900	0.9
07/06/2023	58.13	1,102,900	58.13	58.22	57.59	2,100	10,400	-0.5
06/06/2023	58.13	1,255,000	57.86	58.31	57.59	15,400	4,800	0.7
05/06/2023	57.86	1,445,200	57.50	58.67	57.23	28,900	6,300	1.5
02/06/2023	57.50	1,129,500	57.41	57.50	56.96	1,500	14,700	-0.8
01/06/2023	57.41	1,083,000	57.41	57.50	56.87	4,900	22,300	-1.1
31/05/2023	57.41	1,085,800	57.32	57.68	57.23	0	2,300	-0.1
30/05/2023	57.32	1,050,800	57.41	57.41	56.69	800	47,300	-3.0
29/05/2023	57.41	1,069,900	57.50	57.59	56.96	200	3,600	-0.2
26/05/2023	57.50	889,700	57.50	57.50	56.69	1,000	35,300	-2.2
25/05/2023	57.50	867,900	57.59	57.77	56.78	0	17,000	-1.1
24/05/2023	57.59	860,800	57.05	58.04	56.87	0	38,400	-2.5
23/05/2023	57.05	846,100	57.68	58.13	56.69	0	57,100	-3.6
22/05/2023	57.68	832,000	57.59	58.31	57.23	0	43,900	-2.8
19/05/2023	57.59	796,000	57.95	58.31	57.59	0	25,700	-1.7
18/05/2023	57.95	862,900	58.13	58.22	57.86	0	11,300	-0.7
17/05/2023	58.13	958,500	58.22	58.49	57.68	0	22,200	-1.4
16/05/2023	58.22	1,077,000	58.22	58.49	57.68	300	45,900	-2.9
15/05/2023	58.22	865,800	58.04	58.58	57.86	0	700	-0.0
12/05/2023	58.04	843,600	58.13	58.22	57.68	500	12,700	-0.8
11/05/2023	58.13	902,300	57.95	58.13	57.41	1,000	13,700	-0.8
10/05/2023	57.95	1,049,000	58.13	58.22	57.50	0	10,700	-0.7
09/05/2023	58.13	851,700	57.95	58.40	57.14	0	36,900	-2.4
08/05/2023	57.95	861,800	57.86	58.49	57.32	14,500	9,000	0.4
05/05/2023	57.86	880,500	57.23	58.40	57.05	1,400	21,200	-1.3
04/05/2023	57.23	858,800	57.14	58.49	56.06	10,400	62,600	-3.3
28/04/2023	57.14	939,500	56.96	57.41	56.96	30,000	15,900	0.9
27/04/2023	56.96	1,111,500	56.96	57.68	56.42	2,200	52,200	-3.2
26/04/2023	56.96	991,100	56.51	56.96	55.79	47,300	61,400	-0.9
25/04/2023	56.51	876,000	56.51	57.14	55.97	9,700	31,526	-1.4
24/04/2023	56.51	839,500	56.51	57.41	55.88	0	40,837	-2.6
21/04/2023	56.51	928,600	55.88	57.32	55.17	0	59,946	-3.8
20/04/2023	55.88	1,096,400	55.71	57.59	55.71	100	9,800	-0.6
19/04/2023	55.71	1,011,600	55.71	55.97	55.53	8,500	17,393	-0.6

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.80	-1.57%	13,863,100	-538,432	-26.7	49.95 51.50 50.10
2 tháng (2024-09-23)	-1.19	-2.32%	26,897,100	-1,387,032	-69.9	49.71 51.50 50.10
3 tháng (2024-08-23)	-4.75	-8.66%	41,385,900	-2,144,532	-110.7	49.71 54.85 50.10
6 tháng (2024-05-27)	-9.33	-15.70%	93,124,400	-6,195,608	-340.5	49.71 61.47 50.10
12 tháng (2023-11-27)	-6.59	-11.63%	188,256,600	-8,132,711	-459.3	49.71 61.47 50.10
24 tháng (2022-12-02)	-5.07	-9.18%	436,659,500	-16,376,104	-962.2	47.45 61.47 50.10
36 tháng (2021-12-07)	0.70	1.41%	810,372,900	-7,009,981	-309.6	44.28 62.68 50.10
60 tháng (2019-12-18)	36.39	265.45%	1,299,684,640	-10,043,789	-658.9	10.61 62.68 50.10

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH