Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	39.35	376,100	39.30	39.40	39.30	9,500	0	0.4
13/02/2025	39.30	382,600	39.40	39.40	39.30	8,400	0	0.3
12/02/2025	39.40	384,400	39.50	39.50	39.40	3,800	0	0.2
11/02/2025	39.50	381,900	39.40	39.50	39.40	700	0	0.0
10/02/2025	39.40	428,100	39.25	39.60	39.20	0	7,400	-0.3
07/02/2025	39.25	350,200	39.20	39.25	39.20	0	1,700	-0.1
06/02/2025	39.20	324,500	39.20	39.20	39.20	0	0	0
05/02/2025	39.20	358,200	39.15	39.20	39.15	2,000	1,500	0.0
04/02/2025	39.15	297,200	39.10	39.15	39.10	0	500	-0.0
03/02/2025	39.10	297,500	39.05	39.10	39.05	0	0	0
24/01/2025	39.05	297,400	39	39.05	39	0	0	0
23/01/2025	39	292,800	39	39	39	0	6,600	-0.3
22/01/2025	39	306,300	39	39.05	39	0	1,500	-0.1
21/01/2025	39	298,000	38.95	39	38.95	3,000	0	0.1
20/01/2025	38.95	363,000	38.90	39	38.90	1,800	0	0.1
17/01/2025	38.90	371,900	38.90	38.95	38.90	11,100	0	0.4
16/01/2025	38.90	376,600	38.85	38.95	38.85	3,200	0	0.1
15/01/2025	38.85	374,100	38.80	38.90	38.80	4,800	0	0.2
14/01/2025	38.80	364,400	38.90	38.90	38.75	10,000	0	0.4
13/01/2025	38.75	360,800	38.70	38.80	38.65	9,100	0	0.4
10/01/2025	38.65	322,000	38.65	38.70	38.60	3,600	0	0.1
09/01/2025	38.60	316,700	38.80	38.80	38	0	0	0
08/01/2025	38.60	316,600	38.65	38.70	38.50	0	3,300	-0.1
07/01/2025	38.60	355,500	38.90	38.90	38.55	0	3,700	-0.1
06/01/2025	38.55	365,700	38.80	38.80	38.50	0	6,600	-0.3
03/01/2025	38.55	351,200	38.55	38.65	38.45	0	8,500	-0.3
02/01/2025	38.55	356,500	38.45	38.60	38.45	0	4,300	-0.2
31/12/2024	38.45	351,700	38.60	38.60	38.30	0	7,000	-0.3
30/12/2024	38.40	356,800	38.35	38.45	38.35	0	4,000	-0.2
27/12/2024	38.35	279,600	38.35	38.35	38.20	0	7,300	-0.3
26/12/2024	38.35	376,400	38.30	38.40	38.30	0	1,400	-0.1
25/12/2024	38.30	366,900	38.25	38.30	38.20	0	4,600	-0.2
24/12/2024	38.25	260,400	38.40	38.40	37.90	0	24,200	-0.9

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 (2026-02-11)	-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