Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	52.74	386,100	53.52	53.81	52.74	18,100	30,900	-0.7
18/08/2025	53.52	377,700	53.52	53.52	53.03	14,900	15,000	0.0
15/08/2025	53.23	392,900	53.03	53.42	53.03	4,000	38,800	-1.9
14/08/2025	53.42	428,200	53.23	53.71	53.23	200	45,600	-2.5
13/08/2025	53.71	406,100	54.40	54.49	53.62	8,300	53,100	-2.5
12/08/2025	54.01	473,300	53.81	54.01	53.42	68,300	49,400	1.0
11/08/2025	53.62	640,000	53.62	53.62	53.23	74,800	19,700	3.0
08/08/2025	53.42	493,000	53.71	53.71	53.23	400	19,300	-1.0
07/08/2025	53.42	401,800	53.32	53.81	53.32	28,800	63,900	-1.9
06/08/2025	53.71	545,900	53.91	53.91	53.13	14,400	52,800	-2.1
05/08/2025	53.62	364,500	53.42	53.91	52.93	300	47,700	-2.6
04/08/2025	53.32	315,600	53.52	53.71	53.03	100	40,900	-2.2
01/08/2025	53.52	319,400	54.01	54.01	52.64	7,900	63,500	-3.0
31/07/2025	52.64	453,000	52.64	53.81	52.64	6,600	41,100	-1.9
30/07/2025	52.64	521,800	53.81	53.81	52.64	15,100	61,400	-2.5
29/07/2025	53.62	546,500	54.20	54.20	53.32	58,500	18,400	2.2
28/07/2025	53.91	549,400	53.52	54.01	53.42	19,400	45,900	-1.5
25/07/2025	53.91	527,000	53.81	54.20	53.52	2,600	41,600	-2.2
24/07/2025	54.20	500,200	53.81	54.30	53.32	17,400	44,300	-1.5
23/07/2025	54.01	525,200	53.52	54.49	53.03	6,800	47,100	-2.2
22/07/2025	53.23	526,600	53.52	53.62	52.83	9,400	68,400	-3.2
21/07/2025	53.52	594,100	54.30	54.69	53.52	11,300	20,500	-0.5
18/07/2025	54.69	542,200	54.40	54.98	54.30	600	40,800	-2.2
17/07/2025	54.89	513,300	54.89	55.08	54.40	27,200	7,100	1.1
16/07/2025	54.89	509,800	54.98	54.98	54.30	100	12,500	-0.7
15/07/2025	54.98	483,100	55.08	55.08	54.49	1,200	13,200	-0.7
14/07/2025	55.18	588,600	55.57	55.57	54.30	29,900	19,100	0.6
11/07/2025	55.18	511,800	54.59	55.28	54.30	99,800	7,300	5.2
10/07/2025	54.59	513,700	54.59	54.59	54.10	17,100	10,400	0.4
09/07/2025	54.59	555,000	54.30	54.59	53.91	27,900	10,600	1.0
08/07/2025	53.91	464,100	54.01	54.59	53.71	2,200	27,100	-1.4
07/07/2025	54.20	449,300	54.69	54.69	54.01	0	26,600	-1.5
04/07/2025	54.69	485,000	54.69	54.98	54.30	300	32,200	-1.8
03/07/2025	55.08	497,100	54.69	55.08	54.40	1,000	10,500	-0.5
02/07/2025	54.98	463,800	54.30	55.86	54.30	3,400	9,300	-0.3
01/07/2025	55.67	456,700	56.16	56.16	55.37	8,500	24,300	-0.9
30/06/2025	56.16	632,200	55.18	56.16	55.18	37,600	6,600	1.8
27/06/2025	55.67	358,500	55.18	55.76	54.79	36,400	41,400	-0.3
26/06/2025	55.67	576,300	56.64	56.64	55.67	5,200	17,800	-0.7
25/06/2025	56.64	404,500	56.16	56.94	55.86	100	22,300	-1.3
24/06/2025	56.64	587,400	56.94	57.33	56.06	87,400	50,500	2.2
23/06/2025	57.23	536,700	57.13	57.23	56.25	2,700	35,900	-1.9
20/06/2025	57.62	531,600	54.59	57.62	54.20	138,700	18,900	7.1
19/06/2025	55.18	558,200	52.15	55.18	51.86	108,400	6,000	5.6
18/06/2025	52.15	489,300	51.76	52.54	51.27	7,600	7,500	0.0
17/06/2025	51.76	619,400	51.27	51.76	50.78	36,300	4,100	1.7
16/06/2025	51.17	615,300	50.98	51.17	50.69	200	20,100	-1.0
13/06/2025	51.47	550,600	51.76	52.25	50.69	7,100	30,600	-1.2
12/06/2025	51.76	499,700	51.57	53.71	50.78	0	23,700	-1.2
11/06/2025	51.57	478,000	50.98	51.76	48.10	46,400	13,300	1.7
10/06/2025	51.57	309,800	51.76	51.76	50.69	0	0	-1.3
09/06/2025	51.76	325,700	53.71	53.71	50.78	1,800	0	-0.8
06/06/2025	52.25	270,400	53.13	53.13	52.25	2,400	0	-0.8
05/06/2025	52.83	428,200	53.13	56.64	52.44	50,400	0	1.5
04/06/2025	53.13	372,500	53.23	53.23	52.74	5,300	0	-0.7
03/06/2025	53.23	337,600	53.81	53.81	52.83	700	0	-0.7
02/06/2025	53.62	330,400	53.62	53.62	52.54	0	0	-1.4
30/05/2025	53.32	329,100	53.52	53.52	52.54	29,700	0	0.3
29/05/2025	53.52	354,700	53.42	53.71	53.23	200	0	-1.0
28/05/2025	53.52	412,900	54.10	54.10	53.23	13,400	0	0.0
27/05/2025	53.81	437,300	54.20	54.20	52.54	700	8,700	-0.4
26/05/2025	53.71	257,900	53.91	53.91	52.64	0	0	-1.1
23/05/2025	53.52	361,100	54.10	54.10	53.13	3,400	28,300	-1.4
22/05/2025	54.01	397,400	53.71	54.01	53.13	8,500	0	-0.6
21/05/2025	54.01	455,800	54.10	54.10	53.13	8,700	0	-2.1
20/05/2025	53.71	371,200	54.40	54.40	53.52	32,996	0	0.0
19/05/2025	54.30	485,600	54.59	54.59	54.01	0	0	-0.2
16/05/2025	54.20	561,500	54.69	54.69	54.10	12,500	0	-1.4
15/05/2025	54.59	565,700	54.49	54.98	54.40	20,700	0	0.7
14/05/2025	54.89	523,100	54.49	54.89	54.40	6,700	8,000	-0.1
13/05/2025	54.79	542,000	54.69	54.89	54.30	19,700	222,600	-11.4
12/05/2025	54.69	457,300	54.69	54.89	54.20	0	20,400	-1.1
09/05/2025	54.69	525,400	54.40	55.47	54.40	86,900	170,000	-4.7
08/05/2025	54.79	488,300	54.69	54.79	54.40	6,500	5,700	0.0
07/05/2025	54.98	497,600	54.69	55.18	54.49	1,500	9,000	-0.4
06/05/2025	54.98	467,300	55.47	55.47	54.40	100	11,400	-0.6
05/05/2025	55.18	535,500	55.37	55.86	54.79	6,900	0	0.2
29/04/2025	55.47	439,000	55.47	55.47	54.79	2,500	9,200	-0.4
28/04/2025	55.37	399,700	55.28	56.06	54.98	13,200	2,400	0.6
25/04/2025	55.67	340,300	55.37	55.67	54.98	22,500	8,700	0.8
24/04/2025	55.57	490,400	55.67	55.86	54.59	19,600	22,000	-0.1
23/04/2025	55.57	585,900	56.16	56.84	54.59	500	33,600	-1.9
22/04/2025	55.96	565,300	54.30	55.96	53.32	29,400	95,500	-3.7
21/04/2025	54.79	588,200	54.40	55.37	54.20	51,700	7,400	2.5
18/04/2025	54.40	527,900	53.23	54.49	53.23	61,800	21,800	2.2
17/04/2025	53.62	456,700	53.32	53.62	52.83	26,300	57,400	-1.7
16/04/2025	53.52	461,800	53.32	54.01	53.32	24,300	16,600	0.4
15/04/2025	53.81	528,700	53.42	54.30	53.13	10,100	57,700	-2.6
14/04/2025	54.01	457,500	54.69	55.18	53.62	13,600	48,100	-1.9
11/04/2025	54.49	451,600	55.28	55.28	53.32	18,700	40,100	-1.2
10/04/2025	54.30	438,300	55.37	55.47	53.32	1,600	47,500	-2.5
09/04/2025	52.54	328,000	51.76	53.71	51.37	11,500	23,300	-0.6
08/04/2025	52.64	333,700	53.42	53.42	52.05	6,200	33,500	-1.5
04/04/2025	53.42	363,900	51.76	53.42	51.76	74,400	13,200	3.3
03/04/2025	52.83	319,200	53.23	53.62	52.15	17,700	6,300	0.6
02/04/2025	53.62	379,200	53.71	53.71	52.44	21,500	24,100	-0.1
01/04/2025	53.23	317,900	53.81	54.10	52.74	6,700	50,400	-2.4
31/03/2025	54.10	352,900	54.69	54.98	53.52	13,100	32,100	-1.0
28/03/2025	54.69	368,600	54.98	54.98	54.30	2,300	23,100	-1.2
27/03/2025	54.98	519,200	55.18	55.18	54.59	11,000	10,900	0.0

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 (2026-09-08)	-0.90	-1.74%	2,200,400	-115,189	-3.5	50.20 51.70 50.20
2 tháng (2026-08-10)	-1.10	-2.12%	4,256,600	-251,189	-10.6	50.20 52.40 50.20
3 tháng (2026-07-10)	0.90	1.80%	6,572,800	-393,789	-17.6	48.70 52.40 50.20
6 tháng (2026-04-13)	2.10	4.31%	46,503,600	-5,000,689	-244.5	41.60 52.40 50.20
12 tháng (2025-10-13)	0.02	0.03%	76,548,800	-5,543,889	-271.4	41.60 53.23 50.20
24 tháng (2024-10-18)	1.68	3.41%	190,138,100	-11,988,585	-629.8	41.60 58.21 50.20
36 tháng (2023-10-24)	-5.27	-9.39%	381,802,400	-19,400,646	-1,051.3	41.60 60.03 50.20
60 tháng (2021-11-03)	4.13	8.85%	1,039,682,000	-19,524,816	-969.8	41.60 61.22 50.20

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH