Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	38.65	300,700	38.65	38.80	38.50	400	4,500	-0.2
10/04/2025	38.65	381,300	38.65	38.75	38.60	200	11,100	-0.4
09/04/2025	38.60	341,200	38.50	38.75	38.50	0	14,700	-0.6
08/04/2025	38.50	369,000	38.80	38.80	38.50	0	300	-0.0
04/04/2025	38.50	362,700	38.80	38.80	38.45	1,800	1,500	0.0
03/04/2025	38.45	403,100	38.65	38.70	38.40	0	4,500	-0.2
02/04/2025	38.65	436,900	38.80	38.80	38.60	100	28,400	-1.1
01/04/2025	38.60	298,200	38.60	38.60	38.40	100	7,900	-0.3
31/03/2025	38.60	387,800	38.60	38.65	38.60	0	2,200	-0.1
28/03/2025	38.60	312,100	38.65	38.65	38.55	0	7,600	-0.3
27/03/2025	38.65	300,400	38.65	38.65	38.50	0	9,200	-0.4
26/03/2025	38.65	404,600	38.80	38.80	38.50	7,000	27,800	-0.8
25/03/2025	38.70	539,200	38.90	38.90	38.65	0	0	0
24/03/2025	38.70	507,600	38.65	38.75	38.60	0	7,300	-0.3
21/03/2025	38.65	462,200	38.90	38.90	38.60	0	0	0
20/03/2025	38.75	1,057,000	38.90	38.90	38.65	0	29,300	-1.1
19/03/2025	38.90	1,181,400	38.65	38.90	36.85	0	19,000	-0.7
18/03/2025	38.65	890,800	38.65	38.90	38.60	4,400	25,000	-0.8
17/03/2025	38.65	838,800	38.65	38.75	38.65	0	900	-0.0
14/03/2025	38.65	1,027,100	38.65	38.65	38.50	0	26,100	-1.0
13/03/2025	38.65	1,631,300	38.70	38.75	38.60	0	16,600	-0.6
12/03/2025	38.65	353,500	39	39	38.65	4,700	5,900	-0.0
11/03/2025	39	454,800	39.45	39.45	39	29,300	0	1.1
10/03/2025	39.45	312,000	39.50	39.55	39.45	4,800	0	0.2
07/03/2025	39.50	343,200	39.45	39.55	39.45	5,200	0	0.2
06/03/2025	39.45	322,800	39.40	39.50	39.40	8,400	0	0.3
05/03/2025	39.40	332,100	39.35	39.40	39.35	1,600	0	0.1
04/03/2025	39.35	388,300	39.40	39.45	39.30	5,800	0	0.2
03/03/2025	39.40	365,700	39.45	39.45	39.35	0	0	0
28/02/2025	39.45	369,700	39.40	39.45	39.40	4,700	0	0.2
27/02/2025	39.40	322,000	39.35	39.40	39.35	0	0	0
26/02/2025	39.35	320,700	39.35	39.35	39.35	0	0	0
25/02/2025	39.35	327,300	39.35	39.35	39.35	0	0	0
24/02/2025	39.35	281,000	39.35	39.35	39.35	3,800	0	0.1
21/02/2025	39.35	301,600	39.30	39.35	39.30	1,200	0	0.0
20/02/2025	39.30	364,700	39.25	39.35	39.25	600	2,200	-0.1
19/02/2025	39.25	310,700	39.35	39.35	39.10	500	11,100	-0.4
18/02/2025	39.35	366,900	39.45	39.45	39.30	5,600	0	0.2
17/02/2025	39.40	359,100	39.35	39.45	39.35	9,500	0	0.4

Page:
<<
2
3
4
>>

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