Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	79.50	99,800	80	81.50	79.10	18,700	10,600	0
28/07/2026	76.30	148,000	77	77.60	75.10	0	40,400	0
27/07/2026	77.80	150,400	77.30	78.40	77.30	11,300	10,700	0
24/07/2026	77	152,700	78.60	79.60	77	12,400	0	0
23/07/2026	78.30	156,200	75.10	78.30	75.10	41,000	3,300	0
22/07/2026	78	159,000	79.60	80	76	22,500	13,300	0
21/07/2026	79.50	200,600	80.50	81.70	79	7,308	8,800	0
20/07/2026	81	333,500	73.80	81.90	73.80	0	0	0
17/07/2026	74.50	136,800	75.50	75.90	74.50	7,000	6,500	0
16/07/2026	75.40	169,100	76.20	76.60	69.10	4,500	2,600	0
15/07/2026	76	150,300	78	78	76	500	8,200	0
14/07/2026	77.60	161,300	76.40	78.50	76.10	17,600	200	0
13/07/2026	75.90	185,300	77.40	77.50	75	100	7,800	0
10/07/2026	77.40	139,700	78.90	78.90	77.40	2,000	800	0
09/07/2026	78.80	128,800	77.50	79.10	77.20	2,900	2,300	0
08/07/2026	78	144,400	77.50	79.90	77.10	11,800	2,100	0
07/07/2026	77.70	132,100	77.70	77.70	75.60	2,100	14,500	0
06/07/2026	77.80	145,800	79.10	80.40	75.20	3,000	20,200	0
03/07/2026	79.20	128,500	79.40	80.80	78.50	100	3,300	0
02/07/2026	79.20	142,600	79.30	80.10	79	11,700	16,900	0
01/07/2026	78.70	158,600	78.30	79.50	78.30	100	4,200	0
30/06/2026	78.30	129,900	79.90	79.90	78.20	4,200	11,100	0
29/06/2026	79.50	260,400	83.30	83.70	79.50	6,100	9,200	0
26/06/2026	83.30	153,800	88.60	88.60	81.50	4,200	1,600	0
25/06/2026	85.20	523,600	79	85.20	78.60	42,200	300	0
24/06/2026	77.50	148,600	78	78.90	77	13,305	2,700	0
23/06/2026	77.80	150,500	78.50	80.30	77.80	1,000	7,700	0
22/06/2026	78.70	116,000	79.80	81	78.60	100	21,800	0
19/06/2026	79.80	142,000	81	81	79.80	400	7,100	0
18/06/2026	80.70	152,900	79.90	81.40	79	1,100	0	0
17/06/2026	79.90	214,400	77.90	79.90	76.40	31,000	1,400	0
16/06/2026	77.30	131,700	78.80	78.80	76.20	7,100	0	0
15/06/2026	78	128,500	80	81.20	78	0	1,500	0
12/06/2026	79.40	167,000	78.10	81.30	78.10	1,500	0	0
11/06/2026	78.10	213,100	82.50	82.80	78.10	0	10,700	0
10/06/2026	82	257,200	83.80	83.90	81.50	1,600	5,200	0
09/06/2026	83.40	202,000	84	87	83	0	11,700	0
08/06/2026	83.80	206,800	83.90	85	81	300	17,100	0
05/06/2026	83.60	506,900	83	87.10	82.80	15,900	25,700	0
04/06/2026	91.90	229,000	97.10	98.30	91.90	8,600	8,700	0
03/06/2026	102.10	313,800	122	122	102.10	20,501	17,400	0
02/06/2026	113.40	509,300	103.10	113.40	103.10	6,700	15,500	0
01/06/2026	103.10	687,200	94.10	103.10	94.10	10,500	700	0
29/05/2026	93.80	610,900	85.50	93.80	85.30	14,300	10,700	0
28/05/2026	85.30	114,600	85.50	86.30	85.30	5,500	2,400	0
27/05/2026	85.30	86,500	85	85.50	85	8,000	400	0
26/05/2026	85	115,000	85	85.20	82.70	7,800	0	0
25/05/2026	83.90	90,100	83.70	85.10	83.20	12,800	300	0
22/05/2026	83.10	88,900	83.50	84	83	4,000	500	0
21/05/2026	83.10	81,200	84.80	84.80	83.10	0	3,800	0
20/05/2026	83	86,500	82.70	85.20	81.50	5,300	0	0
19/05/2026	82.70	75,400	84	84.20	81.50	3,300	500	0
18/05/2026	83.70	70,800	80.10	85.80	76.40	4,200	700	0
15/05/2026	84.80	79,300	88.80	88.90	84.30	100	5,600	0
14/05/2026	84.30	76,900	88.50	88.50	84.30	0	200	0
13/05/2026	88	44,100	90	90.10	85.50	1,000	2,339	0
12/05/2026	89.40	45,100	81.50	89.50	81.30	3,300	700	0
11/05/2026	81.40	36,900	80.50	81.50	80.10	2,700	1,700	0
08/05/2026	80	22,700	82.80	82.80	79	1,200	2,715	0
07/05/2026	82.90	34,600	82.70	83.50	82	0	0	0
06/05/2026	82.70	29,100	84.20	85.50	82.70	100	245	0
05/05/2026	84.20	31,900	88.20	88.40	84	0	0	0
04/05/2026	88.40	33,000	93	93	84.10	300	0	0
29/04/2026	92	35,800	95	95	90.80	1,600	700	0
28/04/2026	91	30,400	93.30	93.30	90.20	0	0	0
24/04/2026	93.30	40,600	94.70	95.60	91.70	0	900	0
23/04/2026	95	39,000	97.20	97.50	93.20	100	200	0
22/04/2026	97	22,300	91	99.60	91	900	0	0
21/04/2026	91	60,200	95.40	101.30	91	300	1,500	0
20/04/2026	95.10	24,800	101.60	101.60	93.20	1,000	1,100	0
17/04/2026	101	140,700	92.60	101.60	92.60	0	64,500	0
16/04/2026	92.40	75,000	84	92.40	84	500	2,400	0
15/04/2026	84	46,400	83	85	83	1,300	0	0
14/04/2026	82.90	43,200	81.80	84	81.10	2,600	0	0
13/04/2026	81.50	34,800	81.60	82.30	81	0	0	0
10/04/2026	81.60	32,600	82	82	81	0	1,300	0
09/04/2026	81.50	34,600	83.60	83.60	81.50	0	0	0
08/04/2026	83.40	32,000	84.20	85	82	0	0	0
07/04/2026	82.50	34,800	83	84.10	81.50	1,300	0	-0.0
06/04/2026	82.50	36,700	83.10	83.20	82	0	0	0
03/04/2026	82.90	31,800	82.50	82.90	81.60	100	0	0.0
02/04/2026	82.30	30,000	83.50	83.50	81.30	24,400	3,100	1.8
01/04/2026	82.80	38,400	83	84.10	82	0	0	0
31/03/2026	81.90	32,200	82.60	83.50	80	500	900	-0.0
30/03/2026	82.70	27,800	83.60	83.60	82.50	0	700	-0.1
27/03/2026	83.70	22,100	83.70	84.10	83.50	0	700	-0.1
26/03/2026	83.70	40,700	85.10	85.10	83	0	19,900	-1.7
25/03/2026	85	32,100	81.90	88	81.90	700	0	0.1
24/03/2026	82	33,000	79	82	79	700	0	0.1
23/03/2026	78	28,800	78.40	78.40	77.70	0	1,000	-0.1
20/03/2026	78.20	28,700	79.40	79.40	78.20	0	200	-0.0
19/03/2026	79.40	29,300	80.50	82	79.40	0	200	-0.0
18/03/2026	80.60	32,400	80.10	80.90	78.50	800	0	0.1
17/03/2026	80	28,100	77.70	80	77.70	1,000	2,700	-0.1
16/03/2026	77.70	23,600	79.50	79.60	77.70	300	0	0.0
13/03/2026	79.90	22,600	79.90	79.90	76.20	800	0	0.1
12/03/2026	80	24,500	75	80	75	0	0	0
11/03/2026	74.80	33,700	72.90	74.90	72.90	2,400	0	0.2
10/03/2026	72.80	39,200	71.10	74.10	69.80	2,300	0	0.2
09/03/2026	69.80	35,100	77	77	69.80	2,300	0	0.2
06/03/2026	77.50	28,900	78.50	80.50	75	700	0	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 (2026-06-29)	-1.70	-2.14%	3,466,000	22,208	0	74.50 81 76.30
2 tháng (2026-05-29)	-16	-17.06%	9,231,200	35,014	0	74.50 113.40 76.30
3 tháng (2026-04-29)	-14.20	-15.43%	10,509,600	73,415	0	74.50 113.40 76.30
6 tháng (2026-01-29)	9.30	13.58%	12,689,600	155,615	11.8	68.50 113.40 76.30
12 tháng (2025-08-04)	11.20	16.82%	16,030,000	156,515	11.8	65 113.40 76.30
24 tháng (2024-08-07)	37	90.69%	20,809,088	160,115	12.1	39.80 113.40 76.30
36 tháng (2023-08-14)	36.90	90.22%	25,762,684	162,115	12.1	39.60 113.40 76.30
60 tháng (2021-10-06)	31	66.24%	66,161,340	162,115	12.1	36.70 124.50 76.30

Công ty Cổ phần Tập đoàn KSFinance (ksf)

THỐNG KÊ GIAO DỊCH