Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/04/2020	12.60	185,470	12.68	12.68	12.45	2,830	8,390	-0.1
27/04/2020	12.68	162,670	12.72	12.75	12.53	0	8,410	-0.1
24/04/2020	12.72	284,530	12.75	12.79	12.38	3,000	132,870	-2.2
23/04/2020	12.75	331,370	12.68	13.05	12.60	0	19,010	-0.3
22/04/2020	12.68	301,040	12.57	12.68	11.97	0	30,570	-0.5
21/04/2020	12.57	611,670	12.98	12.98	12.08	300	46,120	-0.8
20/04/2020	12.98	512,270	12.98	13.13	12.68	0	51,320	-0.9
17/04/2020	12.98	383,150	12.68	12.98	12.45	100	7,450	-0.1
16/04/2020	12.68	415,900	12.60	12.68	12.16	0	7,260	-0.1
15/04/2020	12.60	401,060	12.01	12.68	12.08	4,400	175,050	-2.8
14/04/2020	12.01	700,080	11.22	12.01	11.22	0	387,100	-6.1
13/04/2020	11.22	370,130	11.26	11.49	11.19	0	174,730	-2.6
10/04/2020	11.26	365,890	11.56	11.60	11.26	3,210	0	0.0
09/04/2020	11.56	290,740	11.63	11.75	11.49	2,450	83,180	-1.3
08/04/2020	11.63	220,870	11.56	11.63	11.26	0	28,070	-0.4
07/04/2020	11.56	582,010	11.11	11.63	11.34	200,090	258,270	-0.9
06/04/2020	11.11	307,700	10.89	11.19	10.96	20	175,270	-2.6
03/04/2020	10.89	397,300	11.19	11.19	10.52	0	241,080	-3.5
01/04/2020	11.19	208,600	10.74	11.41	10.59	0	10,100	-0.1
31/03/2020	10.74	431,940	11.45	11.90	10.74	0	113,840	-1.7
30/03/2020	11.45	310,080	11.67	11.67	10.96	1,400	26,410	-0.4
27/03/2020	11.67	218,190	11.93	11.93	11.49	0	1,030	-0.0
26/03/2020	11.93	228,490	11.93	11.93	11.63	1,090	25,500	-0.4
25/03/2020	11.93	183,360	11.52	12.31	11.45	120	33,200	-0.5
24/03/2020	11.52	156,250	11.52	11.56	11.19	0	22,920	-0.3
23/03/2020	11.52	109,020	11.60	12.08	10.96	0	9,780	-0.1
20/03/2020	11.60	189,130	12.23	12.23	11.60	1,000	163,360	-2.5
19/03/2020	12.23	78,940	12.31	12.31	11.82	1,800	7,350	-0.1
18/03/2020	12.31	19,090	12.31	12.31	12.01	100	910	-0.0
17/03/2020	12.31	28,680	12.38	12.38	11.78	0	7,050	-0.1
16/03/2020	12.38	173,410	12.38	12.38	11.63	20	37,770	-0.6
13/03/2020	12.38	186,820	12.68	12.68	11.82	700	135,330	-2.1
12/03/2020	12.68	377,340	12.86	12.86	12.01	2,500	41,800	-0.7
11/03/2020	12.86	25,880	13.24	13.35	12.60	0	4,600	-0.1
10/03/2020	13.24	82,860	12.60	13.24	12.68	50	30,920	-0.5
09/03/2020	12.60	98,360	13.54	13.54	12.60	700	16,680	-0.3
06/03/2020	13.54	38,720	13.65	13.65	13.31	0	18,490	-0.3
05/03/2020	13.65	28,750	13.57	13.65	13.50	0	5,890	-0.1
04/03/2020	13.57	182,220	13.57	13.57	13.42	0	18,560	-0.3
03/03/2020	13.57	38,070	13.50	13.65	13.35	20	4,900	-0.1
02/03/2020	13.50	21,100	13.50	13.50	13.28	160	1,360	-0.0
28/02/2020	13.50	27,530	13.72	13.72	13.24	1,440	2,650	-0.0
27/02/2020	13.72	17,610	13.72	13.72	13.42	0	3,250	-0.1
26/02/2020	13.72	75,080	13.72	13.72	13.42	0	14,900	-0.3
25/02/2020	13.72	82,740	13.57	13.72	13.35	830	16,930	-0.3
24/02/2020	13.57	87,940	13.80	13.80	13.35	43,000	18,470	0.4
21/02/2020	13.80	30,230	13.65	13.80	13.57	2,000	8,460	-0.1
20/02/2020	13.65	72,610	13.39	13.83	13.42	0	23,610	-0.4
19/02/2020	13.39	64,070	13.42	13.50	13.28	0	49,970	-0.9
18/02/2020	13.42	71,300	13.42	13.65	13.42	54,000	49,300	0.1
17/02/2020	13.42	22,360	13.42	13.54	13.28	7,010	1,460	0.1
14/02/2020	13.42	36,040	13.42	13.54	13.39	340	13,000	-0.2
13/02/2020	13.42	45,240	13.54	13.57	13.35	70	12,260	-0.2
12/02/2020	13.54	39,820	13.54	13.72	13.35	1,000	20,700	-0.4
11/02/2020	13.54	28,550	13.35	13.72	13.42	0	17,530	-0.3
10/02/2020	13.35	15,910	13.72	13.72	13.35	30	8,330	-0.1
07/02/2020	13.72	37,640	13.61	13.80	13.54	680	9,340	-0.2
06/02/2020	13.61	119,290	13.42	13.65	13.42	2,200	52,100	-0.9
05/02/2020	13.42	120,840	13.57	13.57	13.28	1,000	39,650	-0.7
04/02/2020	13.57	122,860	13.87	13.87	13.35	160	22,970	-0.4
03/02/2020	13.87	359,830	14.10	14.10	13.13	1,900	70,890	-1.2
31/01/2020	14.10	39,210	14.28	14.28	13.72	100	3,810	-0.1
30/01/2020	14.28	40,880	14.32	14.32	13.72	230	13,200	-0.2
22/01/2020	14.32	40,940	14.24	14.32	13.95	0	5,700	-0.1
21/01/2020	14.24	41,390	14.24	14.24	13.65	0	15,790	-0.3
20/01/2020	14.24	54,720	14.24	14.28	14.02	4,000	17,600	-0.3
17/01/2020	14.24	63,340	14.32	14.32	14.02	5,000	20,010	-0.3
16/01/2020	14.32	48,230	14.24	14.39	14.10	1,000	34,300	-0.6
15/01/2020	14.24	51,970	14.39	14.39	14.17	0	16,260	-0.3
14/01/2020	14.39	55,380	14.43	14.43	14.17	0	16,430	-0.3
13/01/2020	14.43	49,390	14.39	14.51	14.17	50	12,620	-0.2
10/01/2020	14.39	57,670	14.17	14.39	14.13	0	1,348,520	-25.6
09/01/2020	14.17	159,090	14.62	14.62	14.17	0	117,750	-2.2
08/01/2020	14.62	112,720	14.77	14.77	14.24	2,240	25,090	-0.4
07/01/2020	14.77	62,040	14.28	14.84	14.28	1,400	20,560	-0.4
06/01/2020	14.28	75,080	14.77	14.77	14.24	1,060	26,220	-0.5
03/01/2020	14.77	65,670	14.62	14.80	14.39	70	20,750	-0.4
02/01/2020	14.62	60,080	14.51	14.62	14.39	550	20,000	-0.4
31/12/2019	14.51	121,730	14.54	14.58	14.10	1,010	36,870	-0.7
30/12/2019	14.54	180,870	14.39	14.54	14.10	30	31,920	-0.6
27/12/2019	14.39	164,220	14.54	14.54	13.91	240	98,460	-1.9
26/12/2019	14.54	74,450	14.17	14.54	14.02	0	16,930	-0.3
25/12/2019	14.17	59,850	13.80	14.17	13.50	100	13,330	-0.2
24/12/2019	13.80	52,570	13.80	13.95	13.72	30	31,920	-0.6
23/12/2019	13.80	130,410	13.80	13.87	13.42	0	66,120	-1.2
20/12/2019	13.80	105,990	13.80	13.80	13.54	0	59,890	-1.1
19/12/2019	13.80	247,190	13.87	13.87	13.35	2,400	116,990	-2.1
18/12/2019	13.87	56,960	13.95	14.06	13.83	460	26,360	-0.5
17/12/2019	13.95	110,490	14.24	14.24	13.80	90	60,220	-1.1
16/12/2019	14.24	22,430	14.17	14.24	14.02	1,000	7,230	-0.1
13/12/2019	14.17	42,690	14.32	14.32	14.10	2,350	14,210	-0.2
12/12/2019	14.32	27,720	14.17	14.32	14.17	0	4,560	-0.1
11/12/2019	14.17	48,120	14.17	14.39	14.02	500	11,540	-0.2
10/12/2019	14.17	69,930	14.39	14.51	14.02	0	26,390	-0.5
09/12/2019	14.39	29,980	14.36	14.54	14.21	620	11,380	-0.2
06/12/2019	14.36	45,890	14.36	14.36	14.13	1,090	26,250	-0.5
05/12/2019	14.36	44,520	14.39	14.39	14.17	1,190	16,350	-0.3
04/12/2019	14.39	42,250	14.39	14.43	14.02	100	2,410	-0.0
03/12/2019	14.39	66,580	14.39	14.47	14.10	2,900	6,690	-0.1
02/12/2019	14.39	33,130	14.62	14.62	14.32	1,440	300	0.0

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 (2024-08-21)	-1	-1.80%	15,259,000	-760,932	-41.8	53.20 55.60 53.20
2 tháng (2024-07-22)	-1.90	-3.36%	32,209,100	12,891,588	713.4	53.20 58.30 53.20
3 tháng (2024-06-24)	-3.40	-5.86%	47,322,600	11,921,058	658.8	53.20 58.30 53.20
6 tháng (2024-03-25)	-3.23	-5.58%	97,206,400	10,732,906	586.3	53.20 62.20 53.20
12 tháng (2023-09-26)	-3.85	-6.59%	196,753,300	8,809,103	467.5	53.20 62.20 53.20
24 tháng (2022-10-03)	-1.95	-3.44%	447,625,700	-2,070,957	-195.2	48.02 62.20 53.20
36 tháng (2021-10-06)	8.10	17.43%	867,190,100	11,036,133	694.7	44.80 63.43 53.20
60 tháng (2019-10-17)	38.54	240.06%	1,275,889,200	7,565,055	297.3	10.74 63.43 53.20

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH