Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	57.18	751,200	57.18	57.18	56.81	2,400	9,900	-0.5
23/04/2024	57.09	728,500	57.37	57.37	56.54	3,900	7,400	-0.2
22/04/2024	57.37	722,900	57.37	57.55	57.18	5,700	7,400	-0.1
19/04/2024	57.37	749,900	57.55	57.55	56.81	3,600	16,700	-0.8
17/04/2024	57.55	766,100	57.46	57.74	56.72	300	26,300	-1.6
16/04/2024	57.74	729,200	57.64	57.74	56.72	9,400	30,000	-1.3
15/04/2024	57.74	787,200	58.01	58.11	57.37	0	27,100	-1.7
12/04/2024	58.01	708,400	58.01	58.11	57.37	1,800	8,700	-0.4
11/04/2024	58.01	756,600	57.92	58.01	57.28	29,700	33,400	-0.2
10/04/2024	58.01	766,100	57.83	58.11	57.18	49,900	35,800	0.9
09/04/2024	57.83	730,900	57.46	57.83	57.18	39,800	2,000	2.4
08/04/2024	57.64	770,100	56.91	58.01	56.72	39,000	5,600	2.1
05/04/2024	56.72	755,900	56.81	57.00	56.45	8,100	11,100	-0.2
04/04/2024	57.09	750,100	56.54	57.18	56.54	7,200	1,800	0.3
03/04/2024	57.18	812,200	57.55	57.55	56.35	1,200	69,400	-4.2
02/04/2024	57.46	727,700	57.37	57.46	56.63	100	52,800	-3.3
01/04/2024	57.55	820,600	57.55	57.55	56.54	11,500	77,600	-4.1
29/03/2024	57.64	728,800	57.83	57.83	56.45	5,300	82,000	-4.7
28/03/2024	57.74	689,200	57.74	58.01	57.09	4,800	45,200	-2.5
27/03/2024	57.74	756,400	57.83	57.83	57.00	0	47,900	-3.0
26/03/2024	57.74	755,400	57.92	57.92	57.28	3,600	40,800	-2.3
25/03/2024	57.83	800,300	58.11	58.29	54.05	12,000	73,100	-3.8
22/03/2024	58.11	792,500	58.29	58.38	57.55	12,900	82,700	-4.4
21/03/2024	58.29	724,000	58.29	58.47	57.92	5,100	31,900	-1.7
20/03/2024	58.29	750,900	58.29	58.57	57.83	5,700	29,700	-1.5
19/03/2024	58.29	845,700	58.29	58.57	57.83	115,800	9,100	6.8
18/03/2024	58.29	734,100	58.57	58.57	56.35	9,000	56,100	-2.9
15/03/2024	58.57	1,150,500	58.29	58.57	57.37	171,500	77,800	6.0
14/03/2024	58.29	805,100	58.38	58.57	57.37	4,500	113,500	-6.8
13/03/2024	58.38	712,700	58.57	58.84	57.46	15,400	105,500	-5.7
12/03/2024	58.57	738,300	58.57	58.57	58.11	1,800	6,800	-0.3
11/03/2024	58.57	802,300	58.57	58.84	58.20	2,100	8,800	-0.4
08/03/2024	58.57	919,500	58.57	62.62	58.47	65,800	128,924	-4.0
07/03/2024	58.57	797,500	58.57	58.57	57.92	56,700	10,100	3.0
06/03/2024	58.57	752,300	58.57	58.57	58.29	4,800	0	0.3
05/03/2024	58.57	789,100	58.57	58.57	58.01	22,500	45,900	-1.5
04/03/2024	58.57	760,600	58.47	58.57	58.29	26,800	8,738	1.1
01/03/2024	58.47	684,900	58.29	58.47	57.92	10,900	8,400	0.2
29/02/2024	58.29	736,400	58.47	58.47	57.92	18,500	56,101	-2.4
28/02/2024	58.47	638,900	58.47	58.57	58.29	8,200	2,200	0.4
27/02/2024	58.47	737,300	58.29	58.47	57.74	36,900	23,115	0.9
26/02/2024	58.29	720,400	58.38	58.84	58.01	3,200	8,701	-0.3
23/02/2024	58.38	833,000	58.11	58.94	58.11	20,800	100	1.3
22/02/2024	58.11	817,700	58.01	59.03	57.83	25,800	13,200	0.8
21/02/2024	58.01	841,400	58.01	58.20	57.83	18,700	3,000	1.0
20/02/2024	58.01	775,800	58.01	58.29	57.74	33,900	17,300	1.0
19/02/2024	58.01	806,200	57.46	58.01	57.28	64,709	1,700	3.9
16/02/2024	57.46	729,500	57.37	57.55	57.09	36,100	0	2.2
15/02/2024	57.37	858,200	57.18	57.37	56.81	100	1,200	-0.1
07/02/2024	57.18	735,000	57.09	57.18	56.72	6,300	1,000	0.3
06/02/2024	57.09	729,300	56.91	57.09	56.72	600	5,133	-0.3
05/02/2024	56.91	752,000	56.63	57.00	56.35	20,600	1,200	1.2
02/02/2024	56.63	751,300	56.72	56.91	56.17	0	11,200	-0.7
01/02/2024	56.72	758,000	56.45	56.81	56.35	14,500	11,600	0.2
31/01/2024	56.45	780,700	56.81	56.81	56.26	300	3,100	-0.2
30/01/2024	56.81	763,500	57.00	57.09	56.72	1,500	3,400	-0.1
29/01/2024	57.00	743,500	57.18	57.28	56.63	0	29,000	-1.8
26/01/2024	57.18	722,800	57.00	57.18	56.81	3,900	0	0.2
25/01/2024	57.00	712,400	57.18	57.18	56.81	0	0	0
24/01/2024	57.18	728,400	57.18	57.37	56.81	0	5,300	-0.3
23/01/2024	57.18	754,300	57.18	57.55	56.63	100	31,600	-1.9
22/01/2024	57.18	744,100	57.37	57.64	56.91	4,800	13,600	-0.5
19/01/2024	57.37	808,300	57.18	57.64	56.91	4,800	9,100	-0.3
18/01/2024	57.18	748,600	57.18	57.28	56.72	300	28,800	-1.8
17/01/2024	57.18	728,300	57.09	57.18	56.81	0	3,800	-0.2
16/01/2024	57.09	741,000	56.91	57.18	56.54	0	200	-0.0
15/01/2024	56.91	727,100	56.81	57.92	56.63	0	3,600	-0.2
12/01/2024	56.81	777,700	57.00	57.09	56.54	3,600	0	0.2
11/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/01/2024	57.00	721,300	57.18	57.46	56.81	2,900	600	0.1
10/01/2024	57.18	743,000	57.18	57.18	56.91	4,000	0	0.3
09/01/2024	57.18	695,600	57.18	57.27	57.00	3,000	100	0.2
08/01/2024	57.18	793,400	57.18	57.55	57.00	13,500	4,700	0.6
05/01/2024	57.18	726,100	57.18	57.36	57.00	300	400	-0.0
04/01/2024	57.18	762,300	57.18	57.36	56.91	4,100	3,700	0.0
03/01/2024	57.18	928,100	57.18	57.64	56.91	300	20,400	-1.3
02/01/2024	57.18	794,800	57.18	58.45	57.00	3,600	4,900	-0.1
29/12/2023	57.18	752,300	57.18	57.18	57.00	2,500	2,600	-0.0
28/12/2023	57.18	761,100	57.18	58.09	57.00	18,600	37,600	-1.2
27/12/2023	57.18	808,700	57.55	57.82	56.91	16,200	35,900	-1.2
26/12/2023	57.55	845,000	57.18	57.55	56.73	0	19,200	-1.2
25/12/2023	57.18	748,100	57.18	57.64	56.73	6,000	11,500	-0.3
22/12/2023	57.18	753,500	57.18	57.18	56.55	19,900	12,100	0.5
21/12/2023	57.18	941,400	57.09	57.18	56.55	0	19,200	-1.2
20/12/2023	57.09	1,014,600	57.09	57.09	56.55	32,000	2,900	1.8
19/12/2023	57.09	915,300	56.91	57.18	56.73	300	1,900	-0.1
18/12/2023	56.91	991,800	56.28	57.09	56.28	23,500	11,600	0.7
15/12/2023	56.28	1,110,400	57.00	57.18	56.28	15,800	374,200	-22.2
14/12/2023	57.00	741,700	56.82	57.18	56.37	7,800	28,000	-1.3
13/12/2023	56.82	749,700	56.91	57.18	56.00	3,000	49,000	-2.9
12/12/2023	56.91	889,200	57.18	57.46	56.55	0	33,500	-2.1
11/12/2023	57.18	967,700	57.36	57.55	57.00	1,200	15,000	-0.9
08/12/2023	57.36	752,700	56.64	57.36	56.46	600	5,700	-0.3
07/12/2023	56.64	772,600	56.09	56.73	55.64	17,100	27,200	-0.6
06/12/2023	56.09	767,700	56.28	56.28	55.46	3,100	18,100	-0.9
05/12/2023	56.28	1,030,200	56.64	56.73	54.82	7,800	167,500	-9.7
04/12/2023	56.64	1,000,800	57.18	57.18	55.19	200	153,300	-9.4
01/12/2023	57.18	891,000	54.37	57.18	54.37	5,200	134,400	-7.8
30/11/2023	54.37	1,177,200	57.64	57.73	54.37	15,900	462,300	-27.2
29/11/2023	57.64	740,100	57.46	57.82	57.27	500	4,300	-0.2
28/11/2023	57.46	806,800	57.36	57.46	57.18	900	100	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-0.40	-0.73%	16,231,300	-907,432	-49.8	54.50 55.60 54.50
2 tháng (2024-07-22)	-2	-3.54%	31,553,100	12,907,288	714.2	54.50 58.30 54.50
3 tháng (2024-06-20)	-3.90	-6.68%	48,501,900	11,641,158	642.5	54.50 58.40 54.50
6 tháng (2024-03-22)	-3.61	-6.20%	97,342,900	10,678,806	582.8	54.50 62.20 54.50
12 tháng (2023-09-25)	-3.95	-6.76%	196,946,400	8,791,003	466.2	54.37 62.20 54.50
24 tháng (2022-09-29)	-2.59	-4.54%	448,800,300	-2,097,657	-197.0	48.02 62.20 54.50
36 tháng (2021-10-04)	7.60	16.21%	868,849,200	10,618,233	670.8	44.80 63.43 54.50
60 tháng (2019-10-15)	39.47	262.66%	1,275,652,810	7,584,205	298.2	10.74 63.43 54.50

CTCP Tập đoàn KIDO (kdc)

THỐNG KÊ GIAO DỊCH