Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-9.90	-11.25%	4,745,500	-9,738	0	78.10 113.40 79.40
2 tháng (2026-04-13)	-3.40	-4.17%	5,572,000	-70,498	0	78.10 113.40 79.40
3 tháng (2026-03-16)	0.40	0.51%	6,201,700	-71,398	-0.0	77.70 113.40 79.40
6 tháng (2025-12-15)	5.50	7.58%	8,033,000	76,102	11.8	65 113.40 79.40
12 tháng (2025-06-17)	11.70	17.62%	11,513,300	79,402	12.0	62.70 113.40 79.40
24 tháng (2024-06-24)	37.90	94.28%	15,866,670	80,102	12.1	39.80 113.40 79.40
36 tháng (2023-06-28)	37	90.02%	20,775,178	82,102	12.1	39.60 113.40 79.40
60 tháng (2021-10-06)	31.30	66.88%	60,666,340	82,102	12.1	36.70 124.50 79.40

Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	90	3,400	87.50	90	87.50	0	0	0
06/01/2022	87.50	13,102	79.60	87.50	79.60	0	0	0
05/01/2022	79.60	381,600	76.80	79.60	76.70	0	0	0
04/01/2022	77	224,400	77	77.20	76.30	0	0	0
31/12/2021	76.80	398,116	77.60	78.30	76.80	0	0	0
30/12/2021	77.50	289,700	76.30	77.80	75.80	0	0	0
29/12/2021	76	349,900	72.70	76	72.60	0	0	0
28/12/2021	72.80	309,200	69.10	72.80	69.10	0	0	0
27/12/2021	69.60	338,800	70	70	68.80	0	0	0
24/12/2021	69	401,600	68	69.80	67.90	0	0	0
23/12/2021	68	392,400	70.20	70.80	68	0	0	0
22/12/2021	70.20	314,900	70	70.60	69.90	0	0	0
21/12/2021	70.10	273,500	70.80	70.80	70	0	0	0
20/12/2021	70.50	300,800	71.50	71.50	70.50	0	0	0
17/12/2021	72.80	364,900	71	72.80	70	0	0	0
16/12/2021	71.30	284,700	71	71.30	71	0	0	0
15/12/2021	71.30	440,800	71.20	71.30	70.60	0	0	0
14/12/2021	71.70	341,400	72	72	70.80	0	0	0
13/12/2021	72.30	343,200	70.70	72.30	70.70	0	0	0
10/12/2021	71	400,600	69.50	71.30	69.10	0	0	0
09/12/2021	69.10	371,800	71.60	72	69.10	0	0	0
08/12/2021	71.50	386,000	72.50	72.50	71.20	0	0	0
07/12/2021	71.30	323,300	71.40	72	70.60	0	0	0
06/12/2021	71.50	371,200	71.90	71.90	70.30	0	0	0
03/12/2021	72	273,100	71.60	72.60	71.50	0	0	0
02/12/2021	71.30	222,003	71.20	72	70.80	0	0	0
01/12/2021	71.20	240,900	72.50	72.50	70.90	0	0	0
30/11/2021	70.90	208,500	71.10	71.50	70.80	0	0	0
29/11/2021	71.20	258,000	72.50	72.50	70.50	0	0	0
26/11/2021	71	256,210	72.50	72.50	70.90	0	0	0
25/11/2021	71	337,300	72.20	72.20	70.50	0	0	0
24/11/2021	71.90	230,800	72.80	72.80	70.80	0	0	0
23/11/2021	71.60	237,700	73.30	73.30	71.60	0	0	0
22/11/2021	72	216,550	73.50	74.50	72	0	0	0
19/11/2021	73	257,200	77	77	73	0	0	0
18/11/2021	77.90	228,200	75.80	78	75	0	0	0
17/11/2021	79	349,200	72.80	79	72.40	0	0	0
16/11/2021	72.20	300,200	76	76	71.30	0	0	0
15/11/2021	76.80	275,700	72	76.80	70.80	0	0	0
12/11/2021	70.70	244,260	70	71.40	69.50	0	0	0
11/11/2021	69.90	255,800	69	71.50	69	0	0	0
10/11/2021	69.70	241,100	70	71	68.90	0	0	0
09/11/2021	68.80	174,600	70	72.20	68.60	0	0	0
08/11/2021	67.80	295,600	73.80	74	67.80	0	0	0
05/11/2021	72.10	192,500	73.60	75.80	72.10	0	0	0
04/11/2021	72.10	315,200	71.80	74.30	71.10	0	0	0
03/11/2021	71.80	335,305	73.80	73.80	71.30	0	0	0
02/11/2021	72.20	257,100	71	73.60	71	0	0	0
01/11/2021	71	255,801	75.50	77	71	0	0	0
29/10/2021	74.50	194,730	80	80.70	74.50	0	0	0
28/10/2021	80	214,006	78	80	78	0	0	0
27/10/2021	78.90	288,564	77	80	76.90	0	0	0
26/10/2021	76.80	275,500	79.80	80	75.10	0	0	0
25/10/2021	77.10	371,200	77.50	80	76.10	0	0	0
22/10/2021	75.80	231,760	75.10	80	73.90	0	0	0
21/10/2021	75.10	266,700	84.60	84.60	73.40	0	0	0
20/10/2021	79	174,100	73	79	72	0	0	0
19/10/2021	71.90	266,500	66.20	72.80	66.20	0	0	0
18/10/2021	66.20	403,700	73.30	73.30	66.20	0	0	0
15/10/2021	73.30	288,200	82	82	71.10	0	0	0
14/10/2021	76.40	652,100	82.60	82.60	70	0	0	0
13/10/2021	75.10	91,000	75.10	75.10	75.10	0	0	0
12/10/2021	68.30	13,000	68.30	68.30	68.30	0	0	0
11/10/2021	62.10	2,000	62.10	62.10	62.10	0	0	0
08/10/2021	56.50	16,800	56.50	56.50	56.50	0	0	0
07/10/2021	51.40	3,900	51.40	51.40	51.40	0	0	0
06/10/2021	46.80	74,100	46.80	46.80	46.80	0	0	0
30/11/-0001	41	12,800	41	41.10	40.90	0	0	0

Page:
<<
10
11
12

Công ty Cổ phần Tập đoàn KSFinance (ksf)

THỐNG KÊ GIAO DỊCH