Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2007	14.09	37,280	14.76	14.76	14.09	8,760	25,720	0
05/03/2007	14.76	69,040	14.09	14.76	14.09	36,200	51,940	0
02/03/2007	14.09	362,690	14.49	14.49	14.09	119,890	51,130	0
01/03/2007	14.49	168,800	15.23	15.23	14.49	43,000	84,810	0
28/02/2007	15.23	68,650	15.97	15.97	15.23	62,000	54,120	0
27/02/2007	15.97	157,120	15.30	16.03	15.97	137,600	58,310	0
26/02/2007	15.30	56,650	14.62	15.30	15.30	56,510	48,020	0
15/02/2007	14.62	167,900	13.95	14.62	13.75	56,120	109,710	0
14/02/2007	13.95	193,720	14.42	14.42	13.89	100,520	56,340	0
13/02/2007	14.42	125,670	14.36	15.03	14.42	105,550	82,420	0
12/02/2007	14.36	50,030	13.69	14.36	14.09	9,050	25,100	0
09/02/2007	13.69	96,200	14.36	14.36	13.69	41,310	91,460	0
08/02/2007	14.36	30,450	15.09	15.09	14.36	12,100	30,450	0
07/02/2007	15.09	94,550	15.50	15.50	15.09	70,120	460	0
06/02/2007	15.50	30,850	14.76	15.50	14.09	17,090	2,100	0
05/02/2007	14.76	18,190	15.43	15.43	14.76	10,910	1,000	0
02/02/2007	15.43	156,080	15.50	15.50	15.43	136,660	0	0
01/02/2007	15.50	256,040	14.76	15.50	15.50	109,350	73,700	0
31/01/2007	14.76	420,900	14.22	14.89	14.76	152,570	90,000	0
30/01/2007	14.22	161,690	13.55	14.22	14.22	146,620	110,360	0
29/01/2007	13.55	151,380	14.22	14.22	13.55	57,650	148,520	0
26/01/2007	14.22	66,130	14.96	14.96	14.22	59,350	59,330	0
25/01/2007	14.96	33,010	15.70	15.70	14.96	30,500	33,010	0
24/01/2007	15.70	48,950	16.50	16.50	15.70	39,850	45,400	0
23/01/2007	16.50	25,460	15.76	16.50	16.50	23,250	4,240	0
22/01/2007	15.76	164,490	15.03	15.76	15.76	1,460	0	0
19/01/2007	15.03	19,860	14.36	15.03	15.03	18,160	1,920	0
18/01/2007	14.36	54,630	15.09	15.09	14.36	9,950	26,140	0
17/01/2007	15.09	23,730	15.83	16.57	15.09	19,900	0	0
16/01/2007	15.83	83,660	15.09	15.83	15.83	78,840	40,800	0
15/01/2007	15.09	68,280	14.42	15.09	15.09	63,510	4,500	0
12/01/2007	14.42	190,740	13.75	14.42	14.42	154,200	108,830	0
11/01/2007	13.75	48,110	13.15	13.75	13.75	48,110	0	0
10/01/2007	13.15	33,930	12.54	13.15	13.15	33,930	1,140	0
09/01/2007	12.54	24,170	12.01	12.54	12.54	24,170	3,960	0
08/01/2007	12.01	109,350	11.47	12.01	12.01	109,350	0	0
05/01/2007	11.47	27,130	10.93	11.47	11.47	25,130	0	0
04/01/2007	10.93	36,910	10.47	10.93	10.93	33,130	1,510	0
03/01/2007	10.47	15,880	10.00	10.47	10.47	15,260	0	0
02/01/2007	10.00	4,000	9.53	10.00	10.00	3,960	0	0
29/12/2006	9.53	5,570	9.12	9.53	9.53	2,420	0	0
28/12/2006	9.12	79,700	9.59	10.06	9.12	30,820	75,640	0
27/12/2006	9.59	174,110	10.06	10.06	9.59	100,100	166,760	0
26/12/2006	10.06	49,080	10.53	10.53	10.06	32,000	42,360	0
25/12/2006	10.53	44,890	11.07	11.07	10.53	41,900	43,040	0
22/12/2006	11.07	41,000	11.61	11.61	11.07	38,040	12,400	0
21/12/2006	11.61	134,570	11.61	11.61	11.61	127,410	2,210	0
20/12/2006	11.61	74,800	11.07	11.61	11.61	61,980	27,340	0
19/12/2006	11.07	74,470	10.60	11.07	11.07	72,790	10	0
18/12/2006	10.60	71,620	10.13	10.60	10.60	0	0	0
15/12/2006	10.13	169,440	9.66	10.13	10.13	166,210	117,300	0
14/12/2006	9.66	65,590	9.26	9.66	9.66	53,010	54,000	0
13/12/2006	9.26	101,390	8.86	9.26	8.86	74,230	54,000	0
12/12/2006	8.86	74,710	8.45	8.86	8.86	60,980	27,000	0
11/12/2006	8.45	78,330	8.05	8.45	8.45	67,880	27,000	0
08/12/2006	8.05	31,860	7.71	8.05	8.05	21,420	27,000	0
07/12/2006	7.71	196,310	7.38	7.71	7.71	182,440	45,000	0
06/12/2006	7.38	80,130	7.25	7.38	7.25	52,670	45,000	0
05/12/2006	7.25	37,280	7.31	7.31	7.25	33,350	0	0
04/12/2006	7.31	72,780	7.04	7.31	7.31	69,050	26,110	0
01/12/2006	7.04	94,390	6.84	7.11	7.04	86,530	4,560	0
30/11/2006	6.84	68,510	6.57	6.84	6.57	0	0	0
29/11/2006	6.57	41,380	6.91	6.91	6.57	0	0	0
28/11/2006	6.91	36,110	7.25	7.25	6.91	0	0	0
27/11/2006	7.25	25,550	7.58	7.78	7.25	0	0	0
24/11/2006	7.58	165,740	7.38	7.71	7.58	0	0	0
23/11/2006	7.38	119,070	7.25	7.58	7.38	0	0	0
22/11/2006	7.25	142,680	6.91	7.25	7.25	0	0	0
21/11/2006	6.91	85,580	6.67	6.98	6.91	0	0	0
20/11/2006	6.67	139,260	6.37	6.67	6.67	0	0	0
17/11/2006	6.37	16,220	6.41	6.41	6.10	0	0	0
16/11/2006	6.41	4,390	6.44	6.57	6.41	0	0	0
15/11/2006	6.44	4,740	6.44	6.57	6.44	0	0	0
14/11/2006	6.44	17,630	6.17	6.44	6.17	0	0	0
13/11/2006	6.17	15,390	6.14	6.17	6.14	0	0	0
10/11/2006	6.14	41,840	6.04	6.14	6.04	0	0	0
09/11/2006	6.04	40,900	6.04	6.07	6.04	0	0	0
08/11/2006	6.04	63,200	5.90	6.10	6.04	0	0	0
07/11/2006	5.90	2,850	5.90	5.90	5.84	0	0	0
06/11/2006	5.90	15,240	5.87	5.90	5.84	0	0	0
03/11/2006	5.87	2,600	5.87	5.87	5.87	0	0	0
02/11/2006	5.87	6,900	5.90	5.90	5.87	0	0	0
01/11/2006	5.90	5,620	5.90	5.90	5.87	0	0	0
31/10/2006	5.90	28,190	5.87	5.90	5.77	0	0	0
30/10/2006	5.87	5,800	6.00	6.00	5.87	0	0	0
27/10/2006	6.00	35,880	6.00	6.04	6.00	0	0	0
26/10/2006	6.00	24,700	5.87	6.00	5.97	0	0	0
25/10/2006: Cổ tức tiền mặt tỉ lệ: 9%
25/10/2006	5.87	47,470	5.78	5.87	5.87	0	0	0
24/10/2006	5.78	60,100	5.78	5.81	5.78	0	0	0
23/10/2006	5.78	48,180	5.71	5.78	5.71	0	0	0
20/10/2006	5.71	52,510	5.51	5.71	5.64	0	0	0
19/10/2006	5.51	14,070	5.41	5.51	5.44	0	0	0
18/10/2006	5.41	12,310	5.31	5.41	5.31	0	0	0
17/10/2006	5.31	11,650	5.31	5.31	5.31	0	0	0
16/10/2006	5.31	4,490	5.31	5.31	5.28	0	0	0
13/10/2006	5.31	5,530	5.38	5.38	5.31	0	0	0
12/10/2006	5.38	1,080	5.31	5.38	5.31	0	0	0
11/10/2006	5.31	7,370	5.44	5.44	5.31	0	0	0
10/10/2006	5.44	3,190	5.58	5.58	5.44	0	0	0
09/10/2006	5.58	2,590	5.48	5.58	5.48	0	0	0

Page:
<<
49
50
51
>>

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