Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	38.60	354,200	38.55	38.60	38.30	0	29,800	-1.1
23/05/2025	38.55	281,100	38.70	38.70	38.40	0	0	0
22/05/2025	38.60	356,700	38.70	38.70	38.50	200	100	0
21/05/2025	38.70	412,100	38.70	38.75	38.50	26,400	0	1.0
20/05/2025	38.70	536,300	39	39	38.60	32,900	0	1.3
19/05/2025	38.70	548,000	38.70	38.80	38.50	4,900	0	0
16/05/2025	38.70	311,700	38.70	38.75	38.60	100	0	0
15/05/2025	38.70	518,600	38.75	38.75	38.60	2,100	0	0
14/05/2025	38.75	542,800	39	39	38.55	1,200	5,900	0
13/05/2025	38.75	439,300	38.60	38.75	38.50	200	0	0
12/05/2025	38.75	376,600	38.70	38.80	38.65	46,000	0	0
09/05/2025	38.70	426,700	38.70	38.70	38.10	2,300	1,300	0
08/05/2025	38.70	426,000	38.65	38.70	38.40	9,200	1,200	0
07/05/2025	38.55	313,300	38.60	38.65	38.50	0	0	0
06/05/2025	38.60	355,100	38.65	38.65	38.50	100	16,200	0
05/05/2025	38.65	229,600	38.60	38.65	38.30	5,600	4,600	0
29/04/2025	38.60	272,900	38.65	38.70	38.40	0	18,300	-0.7
28/04/2025	38.65	331,900	38.65	38.70	38.50	0	8,100	-0.3
25/04/2025	38.65	321,700	38.65	38.65	38.50	0	14,200	-0.5
24/04/2025	38.65	295,700	38.80	38.80	38.45	200	16,000	-0.6
23/04/2025	38.65	330,200	38.60	38.80	38.50	0	13,500	-0.5
22/04/2025	38.60	364,100	38.90	38.90	38.60	3,000	2,100	0.0
21/04/2025	38.70	320,600	38.60	38.70	38.60	0	0	0
18/04/2025	38.60	350,500	38.55	38.65	38.55	0	0	0
17/04/2025	38.55	314,100	38.65	38.70	38.55	6,800	0	0.3
16/04/2025	38.65	370,400	38.60	38.65	38.55	0	0	0
15/04/2025	38.60	389,000	38.80	38.80	38.55	5,200	0	0.2
14/04/2025	38.65	386,500	38.65	38.65	38.55	0	0	0

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 (2025-12-29)	0.55	1.43%	7,345,500	69,700	2.7	38.50 39.10 39.10
2 tháng (2025-11-28)	0.05	0.13%	15,637,100	13,000	0.6	36.50 39.25 39.10
3 tháng (2025-10-29)	0.35	0.90%	24,552,400	315,800	12.4	36.50 39.35 39.10
6 tháng (2025-07-31)	0.20	0.51%	46,661,600	347,400	13.9	36.50 42.15 39.10
12 tháng (2025-02-03)	-0.05	-0.13%	95,768,000	320,500	11.3	36.50 42.15 39.10
24 tháng (2024-02-07)	-0.55	-1.39%	177,552,400	-1,747,395	-65.3	36.50 42.15 39.10
36 tháng (2023-02-13)	2.50	6.84%	266,523,600	-948,594	-34.3	36.50 42.15 39.10
60 tháng (2021-02-22)	14.40	58.42%	437,266,900	-1,145,190	-42.0	24.05 42.15 39.10

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH