Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2021	28.70	214,700	28.60	28.90	28.40	0	0	0
30/08/2021	28.60	221,800	28.55	28.60	28.20	16,000	19,600	-0.1
27/08/2021	28.55	216,800	28.30	29	28.30	0	0	0
26/08/2021	28.30	201,600	28.35	28.35	28.10	0	3,800	-0.1
25/08/2021	28.35	201,500	28.05	28.50	28	0	5,000	-0.1
24/08/2021	28.05	232,500	27.95	28.90	27.95	0	5,600	-0.2
23/08/2021	27.95	220,400	28.05	28.05	27.90	0	23,100	-0.6
20/08/2021	28.05	215,100	28.55	28.80	28	0	0	0
19/08/2021	28.55	212,700	28.50	29	28.55	0	0	0
18/08/2021	28.50	227,300	28.45	29	28.50	0	700	-0.0
17/08/2021	28.45	220,000	28.45	28.80	28.45	0	0	0
16/08/2021	28.45	219,500	28.40	28.45	27.95	0	0	0
13/08/2021	28.40	207,200	28.40	28.65	28.40	0	0	0
12/08/2021	28.40	242,700	28.50	28.70	28.30	2,100	0	0.1
11/08/2021	28.50	302,700	28.45	28.80	28.45	1,200	0	0.0
10/08/2021	28.45	266,800	28.45	28.60	28.40	500	0	0.0
09/08/2021	28.45	269,300	28.45	28.90	28.10	5,900	0	0.2
06/08/2021	28.45	262,000	28.40	28.95	28.40	4,600	100	0.1
05/08/2021	28.40	260,000	28.30	29.50	28.40	3,800	0	0.1
04/08/2021	28.30	410,900	28	28.80	28	500	1,000	-0.0
03/08/2021	28	456,600	28	28.10	27.05	1,800	2,400	-0.0
02/08/2021	28	332,200	28.80	28.80	28	13,900	0	0.4
30/07/2021	28.80	311,500	28.80	29.40	28.80	13,000	0	0.4
29/07/2021	28.80	390,500	29.10	29.90	28.80	400	0	0.0
28/07/2021	29.10	397,300	28.70	30.70	28.70	4,600	4,000	0.0
27/07/2021	28.70	341,300	28.60	28.90	28.50	0	0	0
26/07/2021	28.60	273,900	28.60	28.80	28.60	0	0	0
23/07/2021	28.60	264,800	28.55	28.90	28.20	0	0	0
22/07/2021	28.55	211,700	28.45	28.90	28.50	200	0	0.0
21/07/2021	28.45	236,500	28.40	28.70	28.20	0	0	0
20/07/2021	28.40	228,600	28.35	28.70	28.20	0	6,800	-0.2
19/07/2021	28.35	298,100	28.40	28.60	28.35	0	6,600	-0.2
16/07/2021	28.40	225,700	28.55	28.80	28.40	2,400	1,100	0.0
15/07/2021	28.55	245,600	28.50	28.65	28.50	0	0	0
14/07/2021	28.50	222,600	28.55	28.80	28.40	0	1,300	-0.0
13/07/2021	28.55	201,200	28.60	28.75	28.50	0	300	-0.0
12/07/2021	28.60	370,100	28.80	28.90	28.60	0	1,200	-0.0
09/07/2021	28.80	235,600	28.90	29.50	28.60	2,600	0	0.1
08/07/2021	28.90	223,600	29	29.10	28.70	2,100	0	0.0
07/07/2021	29	234,100	28.90	29	28.50	12,600	5,600	0.2
06/07/2021	28.90	303,700	28.95	29	28.60	0	800	-0.0
05/07/2021	28.95	327,400	28.95	29	28.50	0	0	0
02/07/2021	28.95	258,000	28.95	28.95	28.50	0	0	0
01/07/2021	28.95	230,000	28.90	29.10	28.55	12,000	0	0.3
30/06/2021	28.90	209,600	28.85	28.90	28.80	0	0	0
29/06/2021	28.85	308,300	28.80	28.90	28.70	0	0	0
28/06/2021	28.80	345,900	28.75	28.85	28.55	2,600	0	0.1
25/06/2021	28.75	266,200	28.75	28.85	28.40	0	0	0
24/06/2021	28.75	297,300	28.70	28.75	28.50	0	0	0
23/06/2021	28.70	280,400	28.65	28.70	28.20	0	500	-0.0
22/06/2021	28.65	291,400	28.60	28.75	28.65	0	0	0
21/06/2021	28.60	351,100	28.45	28.60	28.40	0	0	0
18/06/2021	28.45	200,300	28.35	28.45	28.30	0	0	0
17/06/2021	28.35	243,800	28.30	28.35	27.70	0	200	-0.0
16/06/2021	28.30	244,600	28.35	28.45	27.90	0	100	-0.0
15/06/2021	28.35	273,600	28.30	28.35	28.10	0	0	0
14/06/2021	28.30	285,500	28.30	28.45	27.50	0	700	-0.0
11/06/2021	28.30	227,900	28.25	28.35	27.90	0	0	0
10/06/2021	28.25	257,500	28.20	28.30	27.90	0	2,600	-0.1
09/06/2021	28.20	279,800	28.15	28.20	27.90	0	0	0
08/06/2021	28.15	250,300	28.10	28.25	27.70	2,900	0	0.1
07/06/2021	28.10	310,600	27.90	28.20	27.70	1,300	300	0.0
04/06/2021	27.90	249,500	27.70	28	27.70	0	0	0
03/06/2021	27.70	272,700	27.50	27.70	27.50	0	0	0
02/06/2021	27.50	208,800	27.30	27.50	27.30	0	100	-0.0
01/06/2021	27.30	503,800	27	27.30	27	300	0	0.0
31/05/2021	27	126,000	26.80	27	26.60	0	700	-0.0
28/05/2021	26.80	228,600	26.50	26.80	26.55	0	900	-0.0
27/05/2021	26.50	235,800	26.30	26.70	26.40	0	100	-0.0
26/05/2021	26.30	277,900	26.15	26.40	25.70	0	3,200	-0.1
25/05/2021	26.15	286,600	25.80	26.15	25.80	0	300	-0.0
24/05/2021	25.80	392,100	25.40	25.80	25.30	0	11,100	-0.3
21/05/2021	25.40	224,000	25.35	25.50	24.85	0	5,600	-0.1
20/05/2021	25.35	217,000	25.35	25.35	24.60	0	13,300	-0.3
19/05/2021	25.35	270,500	25.35	25.80	24.65	0	17,600	-0.4
18/05/2021	25.35	550,500	25.40	25.40	24.70	0	14,900	-0.4
17/05/2021	25.40	467,700	25.40	25.50	25	0	24,800	-0.6
14/05/2021	25.40	335,600	25.40	25.40	24.65	0	29,500	-0.7
13/05/2021	25.40	267,400	25.40	25.40	25	0	3,700	-0.1
12/05/2021	25.40	566,300	25.40	25.90	25.30	0	0	0
11/05/2021	25.40	488,900	25.90	25.90	25.20	0	3,900	-0.1
10/05/2021	25.90	585,100	25.90	25.90	25.80	0	3,300	-0.1
07/05/2021	25.90	320,500	25.70	26	25.50	4,000	0	0.1
06/05/2021	25.70	404,800	25.85	25.95	25.70	0	0	0
05/05/2021	25.85	542,600	25.90	25.90	25.70	0	0	0
04/05/2021	25.90	399,000	25.90	26	25.80	0	0	0
29/04/2021	25.90	503,700	25.90	26	25.80	0	200	-0.0
28/04/2021	25.90	654,700	25.80	26.20	25.80	100	0	0.0
27/04/2021	25.80	334,300	25.80	25.80	25.50	0	2,700	-0.1
26/04/2021	25.80	192,300	25.80	25.90	25.60	0	0	0
23/04/2021	25.80	396,700	25.80	25.80	25.55	0	6,000	-0.2
22/04/2021	25.80	387,900	25.80	25.80	25.60	0	300	-0.0
20/04/2021	25.80	444,000	25.85	25.90	25.80	0	0	0
19/04/2021	25.85	344,300	25.70	25.90	25.70	0	0	0
16/04/2021	25.70	211,200	25.80	25.80	25.70	16,400	0	0.4
15/04/2021	25.80	566,500	25.60	25.80	25.50	5,500	0	0.1
14/04/2021	25.60	504,300	25.30	25.60	25.30	18,300	0	0.5
13/04/2021	25.30	551,200	25	25.50	25	6,300	0	0.2
12/04/2021	25	343,100	24.95	25	24.90	0	0	0
09/04/2021	24.95	372,700	24.90	25.20	24.70	300	0	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 (2025-12-29)	0.60	1.56%	7,748,400	63,400	2.5	38.50 39.15 39.15
2 tháng (2025-12-01)	0.05	0.13%	15,584,800	1,900	0.2	36.50 39.25 39.15
3 tháng (2025-10-30)	0.30	0.77%	24,561,100	298,600	11.8	36.50 39.35 39.15
6 tháng (2025-08-01)	0	0%	46,747,900	345,000	13.8	36.50 42.15 39.15
12 tháng (2025-02-03)	0	0%	96,170,900	314,200	11.0	36.50 42.15 39.15
24 tháng (2024-02-15)	-0.60	-1.51%	177,623,200	-1,773,795	-66.4	36.50 42.15 39.15
36 tháng (2023-02-13)	2.55	6.98%	266,926,500	-954,894	-34.5	36.50 42.15 39.15
60 tháng (2021-02-23)	14.45	58.62%	436,635,600	-1,155,190	-42.3	24.05 42.15 39.15

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH