Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/04/2021	24.90	335,300	24.80	25.15	24.70	4,600	100	0.1
07/04/2021	24.80	418,200	24.70	25	24.45	7,700	0	0.2
06/04/2021	24.70	379,000	24.70	24.70	24.50	0	0	0
05/04/2021	24.70	393,900	24.70	24.80	24.60	2,700	0	0.1
02/04/2021	24.70	221,900	24.65	24.70	24.35	2,100	0	0.1
01/04/2021	24.65	389,000	24.60	24.65	24.55	10,600	0	0.3
31/03/2021	24.60	226,700	24.50	24.60	24.30	1,900	0	0.0
30/03/2021	24.50	246,400	24.50	24.90	24.20	1,500	0	0.0
29/03/2021	24.50	242,100	24.15	24.60	24.20	0	100	-0.0
26/03/2021	24.15	242,900	24.05	24.30	24.15	0	0	0
25/03/2021	24.05	274,800	24.30	24.30	24	3,300	0	0.1
24/03/2021	24.30	471,200	24.30	24.30	24.15	0	0	0
23/03/2021	24.30	497,800	24.25	24.30	24.10	0	200	-0.0
22/03/2021	24.25	297,300	24.20	24.25	24.20	0	0	0
19/03/2021	24.20	632,700	24.25	24.25	23.95	0	12,000	-0.3
18/03/2021	24.25	277,500	24.60	24.60	24.05	3,900	0	0.1
17/03/2021	24.60	561,700	24.60	24.65	24.50	0	0	0
16/03/2021	24.60	627,700	24.75	24.90	24.60	2,100	0	0.1
15/03/2021	24.75	477,300	24.75	24.80	24.65	4,300	0	0.1
12/03/2021	24.75	294,300	24.80	24.80	24.65	0	0	0
11/03/2021	24.80	211,600	24.80	24.80	24.50	11,200	100	0.3
10/03/2021	24.80	329,700	24.70	24.80	24.35	0	0	0
09/03/2021	24.70	345,000	24.45	24.70	24.30	100	0	0.0
08/03/2021	24.45	284,500	24.70	24.70	24.35	0	0	0
05/03/2021	24.70	205,100	24.55	24.70	24.40	100	0	0.0
04/03/2021	24.55	106,300	24.60	24.65	24.30	0	0	0
03/03/2021	24.60	389,100	24.65	24.65	24.40	2,800	0	0.1
02/03/2021	24.65	391,300	24.65	24.65	24.40	4,100	0	0.1
01/03/2021	24.65	627,100	24.65	24.65	24.20	10,300	0	0.3
26/02/2021	24.65	214,600	24.65	24.65	24.35	1,300	1,000	0.0
25/02/2021	24.65	557,800	24.65	24.70	24.45	1,300	1,300	-0.0
24/02/2021	24.65	794,000	24.65	24.80	24.35	0	400	-0.0
23/02/2021	24.65	432,800	24.65	24.85	24.30	1,000	1,900	-0.0
22/02/2021	24.65	1,034,200	24.65	24.90	24.30	3,700	0	0.1
19/02/2021	24.65	503,800	24.65	24.90	24.45	0	0	0
18/02/2021	24.65	481,000	24.80	24.80	24.30	9,300	100	0.2
17/02/2021	24.80	511,500	24.65	24.80	24.15	13,800	0	0.3
09/02/2021	24.65	236,100	24.65	24.65	24.25	0	3,900	-0.1
08/02/2021	24.65	238,700	24.60	24.90	24.30	0	2,400	-0.1

Page:
<<
12
13
14
>>

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