Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	79.90	22,600	79.90	79.90	76.20	300	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
05/03/2026	78	40,000	77.80	78.50	73.10	100	0	0.0
04/03/2026	78.50	27,700	78.90	78.90	71.90	200	0	0.0
03/03/2026	78.70	32,000	79.50	79.90	78	6,300	400	0.5
02/03/2026	79	43,800	81.30	82.10	79	200	0	0.0
27/02/2026	83.70	26,700	83	84.20	82.50	8,000	0	0.7
26/02/2026	83.50	37,600	83.60	84	83.50	12,800	0	1.1
25/02/2026	83.50	33,500	83.70	84	82	30,500	10,100	1.7
24/02/2026	83.60	62,200	83	84.50	81.70	100	0	0.0
23/02/2026	81.70	34,000	84.50	84.50	80	0	0	0
13/02/2026	79.50	9,600	80	80	78.50	1,400	0	0.1
12/02/2026	80	11,200	78.70	80	78.70	0	100	-0.0
11/02/2026	78.50	36,000	82	82	78.50	0	0	0
10/02/2026	82	30,600	83	84	79.10	11,000	700	0.8
09/02/2026	82.20	35,800	81.50	83.80	78.10	15,500	0	1.3
06/02/2026	81.20	40,300	78.50	84.40	78.50	11,400	1,300	0.9
05/02/2026	84.50	28,200	87	87.20	83.50	11,400	1,300	0.9
04/02/2026	85.40	67,100	92	92	80.20	200	0	0.0
03/02/2026	85.20	49,800	84.80	85.20	84	21,100	0	1.6
02/02/2026	77.50	120,000	70.50	77.50	70.50	21,100	0	1.6
30/01/2026	70.50	20,300	68	70.50	67.10	300	0	0.0
29/01/2026	68.50	22,500	71	71	67.40	1,000	200	0.1
28/01/2026	70.10	18,100	69	78.60	66.20	1,900	0	0.1
27/01/2026	71.50	34,300	65.10	71.50	65.10	0	2,900	-0.2
26/01/2026	65	22,100	67.40	68	63.80	0	300	-0.0
23/01/2026	67.40	26,200	70	70.40	66	300	0	0.0
22/01/2026	71.80	31,000	65	71.80	64.90	600	1,100	-0.0
21/01/2026	65.30	24,700	65.70	66	65.30	0	0	0
20/01/2026	65.70	28,500	65.40	66.30	65	200	0	0.0
19/01/2026	65.40	28,700	66	66	63	0	0	0
16/01/2026	65	24,700	66.30	66.40	64.80	1,300	800	0.0
15/01/2026	66	22,800	65.60	66.50	61	1,200	0	0.1
14/01/2026	65.60	23,400	65.90	66.50	65.40	1,200	0	0.1
13/01/2026	66	29,200	66.50	66.50	66	0	0	0
12/01/2026	66.60	29,700	62.20	66.80	61.10	0	0	0
09/01/2026	66.60	23,700	67	67.40	66.50	0	0	0
08/01/2026	66.20	31,600	67	67.90	64.70	0	0	0
07/01/2026	68	30,400	66.90	69.30	66	0	0	0
06/01/2026	67.30	20,600	67.50	67.60	67	0	0	0
05/01/2026	67	29,200	70	70	64	0	0	0
31/12/2025	66.50	15,300	67.80	67.80	62.60	0	0	0
30/12/2025	67.40	25,100	68.50	68.70	64.50	0	0	0
29/12/2025	68	24,900	68	69	67.90	0	0	0
26/12/2025	68.50	33,300	70	70.10	67.20	0	0	0
25/12/2025	68.80	40,200	68	71.20	66.80	0	0	0
24/12/2025	68	80,500	74	75.80	66.60	0	0	0
23/12/2025	74	18,200	68.20	74.50	68.20	0	0	0
22/12/2025	74.40	19,400	74	74.40	73.80	0	0	0
19/12/2025	72.60	24,200	73	74.80	68.50	0	0	0
18/12/2025	72.50	21,300	73	73.50	72.40	0	0	0
17/12/2025	72.80	20,800	70	75.80	66.30	0	300	-0.0
16/12/2025	72.80	11,000	73	73.50	72.80	0	0	0
15/12/2025	72.60	25,300	73	73.60	72.60	0	800	-0.1
12/12/2025	72.80	24,200	73.60	73.60	70.40	400	1,700	-0.1
11/12/2025	73	29,900	74.50	74.50	71.60	0	0	0
10/12/2025	74	24,900	74.50	74.50	73	900	0	0.1
09/12/2025	74.50	26,500	76	76.50	74	1,200	0	0.1
08/12/2025	75.60	31,600	75	76	74.40	0	900	-0.1
05/12/2025	74.40	22,100	65.40	77.70	65.40	300	0	0.0
04/12/2025	71.90	22,200	70.50	72	70.50	0	0	0
03/12/2025	70	28,400	72	72	70	400	1,000	-0.0
02/12/2025	71.80	25,100	72.50	72.50	68.40	0	0	0
01/12/2025	72.90	18,300	73	73	68.20	0	400	-0.0
28/11/2025	73.50	22,300	74.50	74.60	73.50	0	0	0
27/11/2025	74.30	25,900	75	75	74.10	0	0	0
26/11/2025	74.90	36,200	75.50	76.40	74.70	400	0	0.0
25/11/2025	74.40	29,500	76.50	76.50	74	0	0	0
24/11/2025	76.40	21,300	78	78.60	76.40	0	0	0
21/11/2025	76	13,200	78	78.20	76	100	100	0
20/11/2025	78.50	25,700	78.90	79	78.50	0	0	0
19/11/2025	78.90	17,700	79	80	76.60	100	0	0.0
18/11/2025	78.80	33,900	82	82	73.80	0	0	0
17/11/2025	80.10	31,900	82	82.70	80.10	0	0	0
14/11/2025	81.40	27,700	81.10	83	81	1,000	100	0.1
13/11/2025	83	28,000	80.90	85	80.90	0	0	0
12/11/2025	80.60	21,800	80.50	81	80.40	0	600	-0.0
11/11/2025	80.50	27,400	80.80	82	80	0	0	0
10/11/2025	80.80	39,200	81.50	82	80.70	0	0	0
07/11/2025	81.20	34,200	84	84.50	81	500	0	0.0
06/11/2025	84	32,300	85.70	85.70	84	0	0	0
05/11/2025	85.90	30,600	81.60	85.90	81.60	0	0	0
04/11/2025	81.50	22,700	81	81.50	80.50	0	0	0
03/11/2025	80.50	24,900	80.70	82	73.70	0	0	0
31/10/2025	80.70	16,500	80.30	80.90	79.90	0	0	0
30/10/2025	80.90	18,200	82	82	77.10	0	0	0
29/10/2025	82.20	38,400	82.30	82.70	82	0	0	0
28/10/2025	82.10	26,600	82.50	83	82	0	0	0
27/10/2025	82	26,000	85	85	82	0	0	0
24/10/2025	84.80	29,800	85	85.10	84	0	0	0
23/10/2025	84	14,800	86.90	86.90	82	0	300	-0.0
22/10/2025	86.60	31,100	87.60	87.70	85	0	100	-0.0
21/10/2025	87.60	29,000	89.40	89.40	86.50	0	100	-0.0
20/10/2025	86.50	28,900	89.30	90	86	400	0	0.0
17/10/2025	89.30	21,200	90.30	90.30	88	0	0	0
16/10/2025	89.70	21,800	90.20	90.40	89.70	0	200	-0.0

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 (2026-02-11)	1.50	1.91%	555,700	56,700	4.6	69.80 83.70 79.90
2 tháng (2026-01-12)	13.40	20.12%	1,313,700	147,800	11.9	65 85.40 79.90
3 tháng (2025-12-15)	7.40	10.19%	1,808,700	146,700	11.8	65 85.40 79.90
6 tháng (2025-09-15)	0.20	0.25%	3,554,600	146,100	11.7	65 90.90 79.90
12 tháng (2025-03-18)	7.20	9.89%	6,346,900	149,000	12.0	57.50 90.90 79.90
24 tháng (2024-03-25)	39.30	96.56%	10,836,174	151,700	12.1	39.80 90.90 79.90
36 tháng (2023-03-29)	40	100%	15,552,225	152,700	12.1	36.70 90.90 79.90
60 tháng (2021-10-06)	33.20	70.94%	54,442,040	152,700	12.1	36.70 124.50 79.90

Công ty Cổ phần Tập đoàn KSFinance (ksf)

THỐNG KÊ GIAO DỊCH