Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-1.40	-3.67%	6,046,300	-220,400	-8.1	36 38.40 37
2 tháng (2026-01-12)	-2.40	-6.14%	14,758,400	-321,400	-11.8	36 39.15 37
3 tháng (2025-12-15)	-1.80	-4.68%	21,655,700	-384,400	-14.1	36 39.15 37
6 tháng (2025-09-15)	-2.50	-6.38%	47,007,900	-115,600	-3.6	36 42.15 37
12 tháng (2025-03-18)	-1.95	-5.05%	92,935,400	-91,600	-4.1	36 42.15 37
24 tháng (2024-03-25)	-1.50	-3.93%	178,163,800	-2,460,800	-92.8	36 42.15 37
36 tháng (2023-03-29)	-1.40	-3.67%	264,104,400	-1,705,997	-62.8	36 42.15 37
60 tháng (2021-04-08)	11.80	47.39%	434,612,800	-1,580,090	-57.3	24.90 42.15 37

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH