Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	39.25	388,000	39.20	39.30	39.20	2,500	0	0
04/12/2025	39.20	379,100	39.10	39.20	39.10	1,100	0	0.0
03/12/2025	39.10	421,200	39.25	39.50	39.10	15,900	0	0.6
02/12/2025	39.25	418,200	39.40	39.40	39.05	19,200	0	0.8
01/12/2025	39.05	400,700	39	39.05	39	9,900	0	0.4
28/11/2025	39	455,200	38.95	39.10	38.95	4,800	0	0.2
27/11/2025	38.95	336,600	38.90	39	38.90	26,900	0	1.0
26/11/2025	38.90	364,700	38.80	38.90	38.80	15,900	5,900	0.4
25/11/2025	38.80	449,000	38.80	38.90	38.80	28,600	200	1.1
24/11/2025	38.80	393,700	38.70	38.80	38.70	11,900	0	0.5
21/11/2025	38.70	355,800	38.70	38.75	38.65	0	3,000	-0.1
20/11/2025	38.70	350,100	39.05	39.05	38.70	8,700	15,200	-0.3
19/11/2025	39.05	386,000	39.10	39.10	38.95	8,700	9,200	-0.0
18/11/2025	39.10	399,300	39.05	39.15	39.05	14,400	0	0.6
17/11/2025	39.05	529,000	39	39.10	39	14,000	2,700	0.4
14/11/2025	39	404,300	39	39.10	39	29,400	0	1.1
13/11/2025	39	397,100	39	39.10	39	13,400	0	0.5
12/11/2025	39	461,400	39.20	39.20	38.80	39,300	0	1.5
11/11/2025	38.80	426,400	38.90	39.10	38.80	23,100	0	0.9
10/11/2025	38.90	449,600	39.40	40.10	38.70	16,300	4,500	0.5
07/11/2025	39.35	380,500	39.60	39.60	39.30	9,900	0	0.4
06/11/2025	39.30	437,100	39.60	39.60	39.20	5,500	0	0.2
05/11/2025	39.20	403,300	39.60	39.70	39.20	17,200	300	0.7
04/11/2025	39.30	433,600	39.20	40.20	39.20	21,300	1,200	0.8
03/11/2025	39.20	387,100	38.85	39.20	38.85	12,300	0	0.5
31/10/2025	38.85	381,600	38.90	38.90	38.80	12,100	0	0.5
30/10/2025	38.80	394,900	38.75	39.20	38.70	8,700	3,500	0.2
29/10/2025	38.70	394,200	38.70	38.80	38.70	10,900	0	0.4
28/10/2025	38.70	371,900	39	39	38.60	2,500	100	0.1
27/10/2025	38.60	386,700	38.60	38.75	38.60	2,900	400	0.1
24/10/2025	38.60	372,500	38.60	38.70	38.60	100	0	0.0
23/10/2025	38.60	376,700	38.55	38.70	38.55	6,200	0	0.2
22/10/2025	38.55	369,900	38.70	38.70	38.50	100	0	0.0
21/10/2025	38.50	389,300	38.40	38.60	38.40	9,400	0	0.4
20/10/2025	38.40	380,900	38.40	38.50	38.30	100	2,100	-0.1
17/10/2025	38.40	368,800	38.45	38.45	38.20	0	36,000	-1.4
16/10/2025	38.45	352,900	38.50	38.55	38.30	2,800	18,000	-0.6
15/10/2025	38.50	380,200	38.50	38.50	38.35	0	23,000	-0.9
14/10/2025	38.50	334,300	38.65	38.75	38.40	0	35,000	-1.4
13/10/2025	38.65	377,600	38.80	38.80	38.65	0	5,200	-0.2
10/10/2025	38.80	344,400	39.10	39.10	38.80	0	6,900	-0.3
09/10/2025	39.10	363,500	39.05	39.10	38.95	0	0	0
08/10/2025	39.05	349,900	39	39.10	39	0	4,700	-0.2
07/10/2025	39	321,300	39.10	39.15	39	3,900	0	0.2
06/10/2025	39.05	368,300	39	39.05	39	200	200	-0
03/10/2025	39	407,300	39	39.70	39	200	4,400	-0.2
02/10/2025	39	394,700	39.20	39.35	39	12,900	500	0.5
01/10/2025	39.20	392,000	39.20	39.30	39.15	700	1,900	-0.0
30/09/2025	39.20	408,900	40.50	40.50	39.20	2,700	3,000	-0.0
29/09/2025	40.70	366,400	42.15	42.15	40.70	4,500	3,200	0.1
26/09/2025	42.15	385,200	39.80	42.15	39.40	5,900	0	0.2
25/09/2025	39.40	423,400	39.50	40	39.30	29,100	0	1.1
24/09/2025	39.30	409,400	39.25	39.35	39.25	500	0	0.0
23/09/2025	39.25	396,400	39.70	39.70	39.25	100	0	0.0
22/09/2025	39.25	386,500	39.70	39.70	39.25	0	0	0
19/09/2025	39.35	394,300	39.30	39.40	39.25	0	2,300	-0.1
18/09/2025	39.30	389,100	39.25	39.30	39.20	100	0	0.0
17/09/2025	39.25	376,100	39.30	39.35	39.25	100	0	0.0
16/09/2025	39.25	380,200	39.20	39.50	39.20	3,300	400	0.1
15/09/2025	39.20	295,100	39.15	39.30	39.15	8,300	4,800	0.1
12/09/2025	39.15	415,500	39.60	39.60	39.15	25,100	0	1.0
11/09/2025	39.25	376,200	39.50	39.50	39.15	200	5,200	-0.2
10/09/2025	39.20	402,700	39.30	39.45	39.15	0	5,800	-0.2
09/09/2025	39.15	392,800	39.10	39.30	39.10	7,600	9,100	-0.1
08/09/2025	39.10	392,400	39.05	39.25	39.05	17,400	400	0.7
05/09/2025	39.05	358,000	38.90	39.10	38.90	25,600	0	1.0
04/09/2025	38.90	384,500	38.80	39	38.80	20,100	0	0.8
03/09/2025	38.80	325,300	38.75	39.50	38.75	2,000	1,100	0.0
29/08/2025	38.75	316,700	38.80	38.85	38.75	200	0	0.0
28/08/2025	38.80	312,300	38.70	38.80	38.70	0	5,100	0
27/08/2025	38.70	318,500	39.10	39.10	38.70	0	0	0
26/08/2025	38.85	303,500	39.20	39.20	38.80	100	2,900	-0.1
25/08/2025	38.80	313,500	39.40	39.40	38.80	400	5,400	-0.2
22/08/2025	39.05	318,100	39.40	39.40	39	100	0	0.0
21/08/2025	39	324,100	39.30	39.30	38.95	2,500	5,100	-0.1
20/08/2025	38.95	317,900	38.90	39	38.90	9,500	0	0.4
19/08/2025	38.90	311,800	39.20	39.20	38.85	3,000	0	0.1
18/08/2025	38.85	330,400	38.80	38.90	38.80	14,800	0	0.6
15/08/2025	38.80	320,100	38.80	38.85	38.80	5,100	2,300	0.1
14/08/2025	38.80	318,400	38.75	38.85	38.75	17,000	4,800	0.5
13/08/2025	38.75	353,100	39	39	38.65	17,900	1,100	0.6
12/08/2025	38.65	311,500	38.60	38.65	38.60	8,100	0	0.3
11/08/2025	38.60	310,300	38.60	38.65	38.50	9,100	0	0.4
08/08/2025	38.60	346,600	39	39.30	38.60	5,000	13,900	-0.3
07/08/2025	38.80	278,700	38.80	38.80	38.60	200	7,800	-0.3
06/08/2025	38.80	298,200	38.80	38.80	38.70	0	10,400	-0.4
05/08/2025	38.90	372,900	39.15	39.25	38.90	300	19,600	-0.8
04/08/2025	39.15	308,600	39.10	39.50	39.10	0	13,500	-0.5
01/08/2025	39.10	345,900	38.85	41.55	38.85	44,900	31,700	0.5
31/07/2025	38.85	316,600	38.85	39.20	38.85	4,400	8,300	-0.2
30/07/2025	38.85	326,700	38.85	38.85	38.70	14,500	23,900	-0.4
29/07/2025	38.85	351,300	38.80	38.90	38.80	58,200	0	2.3
28/07/2025	38.80	369,900	38.70	38.80	38.70	39,300	0	1.5
25/07/2025	38.70	350,800	38.80	38.90	38.70	19,900	0	0.8
24/07/2025	38.80	357,600	38.75	38.80	38.75	19,400	0	0.8
23/07/2025	38.75	322,300	38.70	38.75	38.70	8,100	0	0.3
22/07/2025	38.70	301,800	38.65	38.80	38.65	2,500	0	0.1
21/07/2025	38.65	330,100	38.65	38.70	38.55	2,400	0	0.1
18/07/2025	38.65	318,000	38.65	38.65	38.55	300	3,100	-0.1
17/07/2025	38.65	317,800	38.60	38.65	38.50	2,900	0	0.1
16/07/2025	38.60	284,200	38.55	38.80	38.50	200	1,600	-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 (2025-11-04)	-0.20	-0.51%	9,052,800	312,100	12.2	38.70 39.35 39.20
2 tháng (2025-10-06)	0.05	0.13%	16,819,700	249,200	9.8	38.40 39.35 39.20
3 tháng (2025-09-05)	0.05	0.13%	24,962,300	352,500	13.8	38.40 42.15 39.20
6 tháng (2025-06-09)	0.30	0.77%	45,341,700	331,300	13.2	38.30 42.15 39.20
12 tháng (2024-12-09)	0.40	1.03%	93,382,300	271,100	9.3	38.25 42.15 39.20
24 tháng (2023-12-15)	-0.15	-0.38%	176,952,100	-1,753,295	-65.4	37 42.15 39.20
36 tháng (2022-12-20)	1.30	3.44%	265,306,700	-1,003,393	-35.6	35.75 42.15 39.20
60 tháng (2020-12-30)	15.10	62.92%	436,367,050	-1,133,300	-41.2	24 42.15 39.20

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH