Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	31.55	311,200	31.30	31.55	31.20	0	0	0
25/11/2021	31.30	522,900	31.80	32	31.15	0	0	0
24/11/2021	31.80	298,900	31.70	32.40	31.70	0	300	-0.0
23/11/2021	31.70	291,300	31.45	32.10	31.45	0	2,300	-0.1
22/11/2021	31.45	234,900	31.45	31.45	31.05	0	800	-0.0
19/11/2021	31.45	214,600	31.45	32	31.40	0	5,300	-0.2
18/11/2021	31.45	230,200	31.40	31.80	31.40	0	0	0
17/11/2021	31.40	333,600	31.25	31.70	31.15	0	0	0
16/11/2021	31.25	195,600	32.15	32.15	30.80	0	100	-0.0
15/11/2021	32.15	376,900	32.25	32.90	32	0	0	0
12/11/2021	32.25	244,300	32.35	33	32	0	900	-0.0
11/11/2021	32.35	670,800	33.05	33.05	32.20	0	900	-0.0
10/11/2021	33.05	385,900	34.40	34.40	32.80	1,300	2,200	-0.0
09/11/2021	34.40	225,600	34.90	35.15	33.50	900	3,300	-0.1
08/11/2021	34.90	316,500	34.85	35.50	34.85	0	2,400	-0.1
05/11/2021	34.85	259,900	34.45	35.80	34.45	7,700	8,700	-0.0
04/11/2021	34.45	235,200	34	34.50	33.90	4,500	0	0
03/11/2021	34	385,400	33.50	34.50	33.60	1,400	0	0.0
02/11/2021	33.50	361,900	33	33.95	32.80	0	0	0
01/11/2021	33	448,400	32.70	34.85	32.60	6,200	5,200	0.0
29/10/2021	32.70	339,600	32.55	32.70	32.50	1,000	0	0.0
28/10/2021	32.55	302,100	32.50	32.95	32.20	3,500	0	0.1
27/10/2021	32.50	187,000	32.50	32.70	32.30	8,800	16,000	-0.2
26/10/2021	32.50	346,100	32.40	32.50	30.45	3,600	0	0.1
25/10/2021	32.40	281,700	32.30	33.10	32.30	10,500	0	0.3
22/10/2021	32.30	311,600	32.25	32.40	31.80	200	0	0.0
21/10/2021	32.25	300,500	32.10	32.70	31.70	0	0	0
20/10/2021	32.10	259,000	31.90	32.80	31.30	0	600	-0.0
19/10/2021	31.90	466,700	32.20	33.40	31.90	300	1,100	-0.0
18/10/2021	32.20	507,200	32	33.80	32.20	3,700	4,500	-0.0
15/10/2021	32	494,700	31.80	33.50	31.90	800	1,300	-0.0
14/10/2021	31.80	356,600	31.75	32.40	31.30	4,800	0	0.2
13/10/2021	31.75	346,900	31.70	32.30	31.60	6,400	0	0.2
12/10/2021	31.70	369,300	31.60	32	31.40	6,900	0	0.2
11/10/2021	31.60	320,100	31.50	31.80	31.30	2,600	0	0
08/10/2021	31.50	302,800	31.50	31.80	31.50	7,000	0	0.2
07/10/2021	31.50	560,200	31.45	31.60	31.20	7,400	0	0.2
06/10/2021	31.45	358,100	31.40	31.45	31.10	0	0	0
05/10/2021	31.40	218,600	31.30	31.50	31.20	0	0	0
04/10/2021	31.30	226,300	30.45	31.80	31.20	0	5,800	-0.2
01/10/2021	30.45	209,300	30.45	30.90	30.10	0	5,200	-0.2
30/09/2021	30.45	227,700	30.40	31.40	30.15	0	4,800	-0.1
29/09/2021	30.40	189,300	30.40	31	30.10	0	1,600	-0.0
28/09/2021	30.40	211,600	31.10	31.10	30.30	0	1,400	-0.0
27/09/2021	31.10	185,300	31.80	31.80	31.10	0	0	0
24/09/2021	31.80	632,900	31.80	32.50	31.40	0	600	-0.0
23/09/2021	31.80	187,200	31.80	33.20	31	800	0	0.0
22/09/2021	31.80	260,900	31.90	32.50	31.80	0	4,400	-0.1
21/09/2021	31.90	245,100	32.20	32.70	31.90	0	10,500	-0.3
20/09/2021	32.20	249,700	31.80	32.40	31.80	0	500	-0.0
17/09/2021	31.80	289,400	30.70	31.80	30.70	0	2,000	-0.1
16/09/2021	30.70	223,500	30.65	30.70	30.20	0	4,300	-0.1
15/09/2021	30.65	302,400	30.50	30.90	30.20	8,700	1,000	0.2
14/09/2021	30.50	257,500	30.15	31	30	0	0	0
13/09/2021	30.15	228,800	30	30.90	30.05	0	2,900	-0.1
10/09/2021	30	213,300	29.50	30	29.60	0	1,100	-0.0
09/09/2021	29.50	308,700	29	29.50	28.80	0	2,700	-0.1
08/09/2021	29	223,700	28.80	29.10	28.70	0	2,500	-0.1
07/09/2021	28.80	308,300	28.90	29.05	28.80	0	0	0
06/09/2021	28.90	302,000	28.80	29	28.70	0	0	0
01/09/2021	28.80	223,300	28.70	29.50	28.30	0	4,000	-0.1
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

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 (2026-03-30)	-0.95	-2.43%	8,551,900	-235,100	-4.7	37.05 39.05 38.10
2 tháng (2026-03-02)	1.80	4.96%	17,275,400	-210,900	-3.6	36 39.05 38.10
3 tháng (2026-01-29)	-1.05	-2.68%	23,741,100	-471,700	-13.2	36 39.15 38.10
6 tháng (2025-10-31)	-0.75	-1.93%	48,299,300	-189,500	-2.1	36 39.35 38.10
12 tháng (2025-05-05)	-0.55	-1.42%	94,046,200	38,400	5.3	36 42.15 38.10
24 tháng (2024-05-09)	0.25	0.66%	182,354,800	-1,402,900	-49.0	36 42.15 38.10
36 tháng (2023-05-15)	-0.05	-0.13%	267,770,000	-1,754,395	-59.9	36 42.15 38.10
60 tháng (2021-05-25)	11.95	45.70%	436,533,200	-1,611,890	-55.3	26.15 42.15 38.10

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH