Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	38.50	380,200	38.50	38.50	38.35	0	23,000	-0.9
14/10/2025	38.50	334,300	38.65	38.75	38.40	0	35,000	-1.4
13/10/2025	38.65	377,600	38.80	38.80	38.65	0	5,200	-0.2
10/10/2025	38.80	344,400	39.10	39.10	38.80	0	6,900	-0.3
09/10/2025	39.10	363,500	39.05	39.10	38.95	0	0	0
08/10/2025	39.05	349,900	39	39.10	39	0	4,700	-0.2
07/10/2025	39	321,300	39.10	39.15	39	3,900	0	0.2
06/10/2025	39.05	368,300	39	39.05	39	200	200	-0
03/10/2025	39	407,300	39	39.70	39	200	4,400	-0.2
02/10/2025	39	394,700	39.20	39.35	39	12,900	500	0.5
01/10/2025	39.20	392,000	39.20	39.30	39.15	700	1,900	-0.0
30/09/2025	39.20	408,900	40.50	40.50	39.20	2,700	3,000	-0.0
29/09/2025	40.70	366,400	42.15	42.15	40.70	4,500	3,200	0.1
26/09/2025	42.15	385,200	39.80	42.15	39.40	5,900	0	0.2
25/09/2025	39.40	423,400	39.50	40	39.30	29,100	0	1.1
24/09/2025	39.30	409,400	39.25	39.35	39.25	500	0	0.0
23/09/2025	39.25	396,400	39.70	39.70	39.25	100	0	0.0
22/09/2025	39.25	386,500	39.70	39.70	39.25	0	0	0
19/09/2025	39.35	394,300	39.30	39.40	39.25	0	2,300	-0.1
18/09/2025	39.30	389,100	39.25	39.30	39.20	100	0	0.0
17/09/2025	39.25	376,100	39.30	39.35	39.25	100	0	0.0
16/09/2025	39.25	380,200	39.20	39.50	39.20	3,300	400	0.1
15/09/2025	39.20	295,100	39.15	39.30	39.15	8,300	4,800	0.1
12/09/2025	39.15	415,500	39.60	39.60	39.15	25,100	0	1.0
11/09/2025	39.25	376,200	39.50	39.50	39.15	200	5,200	-0.2
10/09/2025	39.20	402,700	39.30	39.45	39.15	0	5,800	-0.2
09/09/2025	39.15	392,800	39.10	39.30	39.10	7,600	9,100	-0.1
08/09/2025	39.10	392,400	39.05	39.25	39.05	17,400	400	0.7
05/09/2025	39.05	358,000	38.90	39.10	38.90	25,600	0	1.0
04/09/2025	38.90	384,500	38.80	39	38.80	20,100	0	0.8
03/09/2025	38.80	325,300	38.75	39.50	38.75	2,000	1,100	0.0
29/08/2025	38.75	316,700	38.80	38.85	38.75	200	0	0.0
28/08/2025	38.80	312,300	38.70	38.80	38.70	0	5,100	0
27/08/2025	38.70	318,500	39.10	39.10	38.70	0	0	0
26/08/2025	38.85	303,500	39.20	39.20	38.80	100	2,900	-0.1
25/08/2025	38.80	313,500	39.40	39.40	38.80	400	5,400	-0.2
22/08/2025	39.05	318,100	39.40	39.40	39	100	0	0.0
21/08/2025	39	324,100	39.30	39.30	38.95	2,500	5,100	-0.1
20/08/2025	38.95	317,900	38.90	39	38.90	9,500	0	0.4
19/08/2025	38.90	311,800	39.20	39.20	38.85	3,000	0	0.1
18/08/2025	38.85	330,400	38.80	38.90	38.80	14,800	0	0.6
15/08/2025	38.80	320,100	38.80	38.85	38.80	5,100	2,300	0.1
14/08/2025	38.80	318,400	38.75	38.85	38.75	17,000	4,800	0.5
13/08/2025	38.75	353,100	39	39	38.65	17,900	1,100	0.6
12/08/2025	38.65	311,500	38.60	38.65	38.60	8,100	0	0.3
11/08/2025	38.60	310,300	38.60	38.65	38.50	9,100	0	0.4
08/08/2025	38.60	346,600	39	39.30	38.60	5,000	13,900	-0.3
07/08/2025	38.80	278,700	38.80	38.80	38.60	200	7,800	-0.3
06/08/2025	38.80	298,200	38.80	38.80	38.70	0	10,400	-0.4
05/08/2025	38.90	372,900	39.15	39.25	38.90	300	19,600	-0.8
04/08/2025	39.15	308,600	39.10	39.50	39.10	0	13,500	-0.5
01/08/2025	39.10	345,900	38.85	41.55	38.85	44,900	31,700	0.5
31/07/2025	38.85	316,600	38.85	39.20	38.85	4,400	8,300	-0.2
30/07/2025	38.85	326,700	38.85	38.85	38.70	14,500	23,900	-0.4
29/07/2025	38.85	351,300	38.80	38.90	38.80	58,200	0	2.3
28/07/2025	38.80	369,900	38.70	38.80	38.70	39,300	0	1.5
25/07/2025	38.70	350,800	38.80	38.90	38.70	19,900	0	0.8
24/07/2025	38.80	357,600	38.75	38.80	38.75	19,400	0	0.8
23/07/2025	38.75	322,300	38.70	38.75	38.70	8,100	0	0.3
22/07/2025	38.70	301,800	38.65	38.80	38.65	2,500	0	0.1
21/07/2025	38.65	330,100	38.65	38.70	38.55	2,400	0	0.1
18/07/2025	38.65	318,000	38.65	38.65	38.55	300	3,100	-0.1
17/07/2025	38.65	317,800	38.60	38.65	38.50	2,900	0	0.1
16/07/2025	38.60	284,200	38.55	38.80	38.50	200	1,600	-0.1
15/07/2025	38.55	294,900	38.55	38.60	38.50	0	2,600	-0.1
14/07/2025	38.55	304,200	38.55	38.60	38.45	3,500	3,700	-0.0
11/07/2025	38.55	312,200	38.55	38.60	38.55	0	0	0
10/07/2025	38.55	329,300	38.50	38.55	38.40	1,600	0	0
09/07/2025	38.50	308,800	38.45	38.50	38.40	200	0	0
08/07/2025	38.45	313,800	38.45	38.50	38.45	0	800	-0.0
07/07/2025	38.45	319,200	38.40	38.45	38.30	0	0	0
04/07/2025	38.40	306,000	38.40	38.45	38.40	0	0	0
03/07/2025	38.40	305,800	38.30	38.40	38.30	100	19,200	-0.7
02/07/2025	38.30	314,400	38.80	38.80	38.30	0	4,000	-0.2
01/07/2025	38.80	320,500	38.75	38.85	38.35	200	16,700	-0.6
30/06/2025	38.75	319,300	38.90	38.90	38.35	0	25,400	-1.0
27/06/2025	38.85	322,500	38.80	38.85	38.50	1,900	100	0.1
26/06/2025	38.80	553,900	38.85	38.90	38.50	0	100	-0.0
25/06/2025	38.80	312,800	38.75	38.80	38.40	1,900	100	0.1
24/06/2025	38.75	310,300	38.70	38.75	38.50	500	10,500	-0.4
23/06/2025	38.70	334,600	38.70	38.70	38.50	0	3,000	-0.1
20/06/2025	38.70	319,700	38.85	38.85	38.70	0	6,400	-0.2
19/06/2025	38.85	391,300	38.85	38.95	38.50	0	2,900	-0.1
18/06/2025	38.85	337,300	38.80	38.85	38.55	0	0	0
17/06/2025	38.80	310,400	38.75	38.95	38.75	0	500	-0.0
16/06/2025	38.75	390,700	38.75	38.75	38.55	0	35,500	-1.4
13/06/2025	38.70	305,700	38.65	38.70	38.40	0	24,900	-1.0
12/06/2025	38.65	364,400	38.65	38.70	38.50	0	13,900	-0.5
11/06/2025	38.65	331,900	38.60	38.65	38.50	100	30,000	-1.2
10/06/2025	38.60	307,200	38.80	38.80	38.40	0	1,200	-0.0
09/06/2025	38.80	350,300	38.80	38.80	38.60	0	500	-0.0
06/06/2025	38.80	322,000	38.80	38.80	38.50	1,000	0	0.0
05/06/2025	38.80	361,400	38.75	38.80	38.60	16,700	0	0.6
04/06/2025	38.75	435,100	38.80	38.80	38.65	17,700	0	0.7
03/06/2025	38.80	433,700	38.75	38.80	38.60	29,700	0	1.1
02/06/2025	38.75	515,400	38.70	38.75	38.50	19,900	0	0.8
30/05/2025	38.70	373,200	38.60	38.70	38.40	31,800	400	1.2
29/05/2025	38.60	330,000	38.60	38.60	38.45	16,400	0	0.6
28/05/2025	38.60	657,400	38.60	38.60	38.40	20,400	0	0.8
27/05/2025	38.60	370,400	38.60	38.60	38.50	7,800	0	0.3

Page:
1
2
3
>>

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