Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	38.75	394,500	38.70	39.20	38.70	16,300	1,000	0.6
30/11/2023	38.70	1,048,500	37.30	39.20	37.30	847,300	39,600	31.2
29/11/2023	37.30	305,500	37.40	37.60	36.50	0	10,900	-0.4
28/11/2023	37.40	295,100	37.45	37.60	37.10	600	23,200	-0.8
27/11/2023	37.45	324,500	37.35	37.70	37.35	1,400	600	0.0
24/11/2023	37.35	330,000	37.35	37.40	37.25	800	2,800	-0.1
23/11/2023	37.35	298,400	37.35	37.40	37	0	12,700	-0.5
22/11/2023	37.35	376,700	37.35	37.45	37.25	0	100	-0.0
21/11/2023	37.35	347,900	37.35	37.55	37.20	0	31,100	-1.2
20/11/2023	37.35	289,900	37.30	37.35	37.15	0	8,600	-0.3
17/11/2023	37.30	321,100	37.40	37.45	37.20	1,600	13,700	-0.5
16/11/2023	37.40	349,700	37.30	37.60	37.30	0	0	0
15/11/2023	37.30	400,900	37.25	37.40	37.25	1,000	400	0.0
14/11/2023	37.25	552,900	37.20	37.25	37.20	0	0	0
13/11/2023	37.20	351,100	37.20	37.25	37.10	0	12,800	-0.5
10/11/2023	37.20	324,000	37.15	37.20	37.10	0	7,900	-0.3
09/11/2023	37.15	308,000	37.10	37.20	37.10	0	6,800	-0.3
08/11/2023	37.10	291,100	37	37.10	36.70	0	16,800	-0.6
07/11/2023	37	318,800	37.40	37.50	36.80	200	26,000	-1.0
06/11/2023	37.40	264,900	38.50	38.70	37.10	2,400	39,700	-1.4
03/11/2023	38.50	308,000	38.55	38.80	38	0	11,000	-0.4
02/11/2023	38.55	237,800	38.55	38.55	38	0	21,200	-0.8
01/11/2023	38.55	301,400	38.55	39.05	38.45	400	5,800	-0.2
31/10/2023	38.55	332,200	38.45	38.85	38.30	2,200	5,800	-0.1
30/10/2023	38.45	298,200	39	39	38.10	2,900	25,700	-0.9
27/10/2023	39	420,500	38.95	39	38.50	7,100	7,800	-0.0
26/10/2023	38.95	289,100	38.95	39.15	38	7,800	20,800	-0.5
25/10/2023	38.95	522,700	38.90	39.35	38.60	2,200	6,000	-0.1
24/10/2023	38.90	385,900	38.80	39.30	38.50	1,200	9,000	-0.3
23/10/2023	38.80	336,000	39.20	39.40	38.80	0	4,000	-0.2
20/10/2023	39.20	271,400	39.20	39.40	38.90	2,900	22,200	-0.8
19/10/2023	39.20	311,300	39.20	39.65	39	1,800	13,700	-0.5
18/10/2023	39.20	322,900	39.35	39.75	39.20	2,600	6,900	-0.2
17/10/2023	39.35	304,100	39.30	39.70	39.30	400	0	0.0
16/10/2023	39.30	252,200	39.40	39.65	39.30	0	8,900	-0.4
13/10/2023	39.40	368,800	39.40	39.80	39.35	1,000	6,200	-0.2
12/10/2023	39.40	595,100	39.35	39.80	39.35	800	800	0
11/10/2023	39.35	571,400	39.30	39.80	39.30	2,800	900	0.1
10/10/2023	39.30	545,500	39.25	39.70	39.25	2,400	400	0.1
09/10/2023	39.25	586,600	39.45	39.50	39.25	400	8,800	-0.3
06/10/2023	39.45	434,000	39.40	39.90	39.40	7,100	200	0.3
05/10/2023	39.40	313,100	39.35	39.75	39.35	800	400	0.0
04/10/2023	39.35	319,400	39.35	39.75	39.35	1,000	600	0.0
03/10/2023	39.35	308,700	39.35	39.80	39.25	6,200	900	0.2
02/10/2023	39.35	303,800	39.30	39.40	39.30	0	0	0
29/09/2023	39.30	418,700	39.30	39.80	39.30	0	200	-0.0
28/09/2023	39.30	301,400	39.40	39.85	39.30	200	400	-0.0
27/09/2023	39.40	318,500	39.35	39.75	39.35	800	2,500	-0.1
26/09/2023	39.35	390,000	39.30	39.75	39.30	1,000	6,100	-0.2
25/09/2023	39.30	303,100	39.35	39.75	39.20	800	4,900	-0.2
22/09/2023	39.35	307,100	39.35	39.80	39.35	800	3,200	-0.1
21/09/2023	39.35	344,400	39.35	39.45	39.35	0	7,000	-0.3
20/09/2023	39.35	263,300	39.35	39.75	39.35	0	7,700	-0.3
19/09/2023	39.35	330,200	39.30	39.75	39.30	800	800	0
18/09/2023	39.30	310,400	39.20	39.30	39.20	0	0	0
15/09/2023	39.20	308,300	39.15	39.65	39.15	0	0	0
14/09/2023	39.15	286,100	39.10	39.55	39.10	0	100	-0.0
13/09/2023	39.10	305,700	39.20	39.30	39.10	0	0	0
12/09/2023	39.20	311,300	39.20	39.60	39.20	0	0	0
11/09/2023	39.20	320,400	39.50	39.50	39.20	0	0	0
08/09/2023	39.50	305,600	39.50	39.60	39.35	0	400	-0.0
07/09/2023	39.50	312,500	39.40	39.50	39.35	0	0	0
06/09/2023	39.40	277,200	39.55	39.55	39.40	0	0	0
05/09/2023	39.55	229,900	39.55	39.60	39.55	0	0	0
31/08/2023	39.55	285,700	39.55	39.65	39.55	0	6,000	-0.2
30/08/2023	39.55	290,400	39.50	39.55	39.50	0	0	0
29/08/2023	39.50	320,900	39.55	39.60	39.50	0	0	0
28/08/2023	39.55	311,500	39.50	39.60	39.50	0	2,400	-0.1
25/08/2023	39.50	298,900	39.50	39.60	39.40	0	200	-0.0
24/08/2023	39.50	318,500	39.50	39.75	39.50	0	3,000	-0.1
23/08/2023	39.50	247,000	39.40	39.50	39.40	1,100	0	0.0
22/08/2023	39.40	317,200	39.35	39.70	39.30	1,800	1,800	-0.0
21/08/2023	39.35	314,700	39.30	39.60	39.30	2,200	200	0.1
18/08/2023	39.30	316,100	39.30	39.60	39.25	7,000	4,000	0.1
17/08/2023	39.30	300,000	39.20	39.30	39.20	700	0	0.0
16/08/2023	39.20	312,900	39.05	39.50	39.05	4,600	400	0.2
15/08/2023	39.05	309,300	39	39.05	39	0	0	0
14/08/2023	39	303,700	38.95	39.05	38.95	0	0	0
11/08/2023	38.95	308,800	38.95	39.35	38.95	0	0	0
10/08/2023	38.95	256,200	38.95	39.05	38.95	0	0	0
09/08/2023	38.95	307,000	38.85	38.95	38.90	0	200	-0.0
08/08/2023	38.85	297,800	39	39.05	38.80	0	0	0
07/08/2023	39	371,800	38.95	39	38.95	0	0	0
04/08/2023	38.95	306,000	39.05	39.05	38.90	0	3,700	-0.1
03/08/2023	39.05	298,100	39	39.40	39	1,500	0	0.1
02/08/2023	39	316,800	38.95	39	38.75	200	2,600	-0.1
01/08/2023	38.95	291,100	38.85	39.25	38.85	28,100	0	1.1
31/07/2023	38.85	433,300	38.80	39	38.80	17,500	0	0.7
28/07/2023	38.80	320,000	38.75	38.90	38.75	28,500	0	1.1
27/07/2023	38.75	294,100	38.65	38.90	38.65	5,100	500	0.2
26/07/2023	38.65	384,700	38.55	38.90	38.60	33,300	0	1.3
25/07/2023	38.55	318,700	38.50	38.70	38.50	15,300	0	0.6
24/07/2023	38.50	353,600	38.45	38.55	38.45	33,400	1,000	1.2
21/07/2023	38.45	326,100	38.40	38.70	38.40	19,800	0	0.8
20/07/2023	38.40	305,600	38.35	38.50	38.30	500	0	0.0
19/07/2023	38.35	304,300	38.30	38.55	38.20	1,600	0	0.1
18/07/2023	38.30	308,900	38.20	38.50	38.20	1,000	0	0.0
17/07/2023	38.20	318,400	38.15	38.25	38.15	0	0	0
14/07/2023	38.15	342,100	38.10	38.40	38	0	0	0
13/07/2023	38.10	444,400	38.05	38.15	38.05	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.20	-0.51%	9,052,800	312,100	12.2	38.70 39.35 39.20
2 tháng (2025-10-06)	0.05	0.13%	16,819,700	249,200	9.8	38.40 39.35 39.20
3 tháng (2025-09-05)	0.05	0.13%	24,962,300	352,500	13.8	38.40 42.15 39.20
6 tháng (2025-06-09)	0.30	0.77%	45,341,700	331,300	13.2	38.30 42.15 39.20
12 tháng (2024-12-09)	0.40	1.03%	93,382,300	271,100	9.3	38.25 42.15 39.20
24 tháng (2023-12-15)	-0.15	-0.38%	176,952,100	-1,753,295	-65.4	37 42.15 39.20
36 tháng (2022-12-20)	1.30	3.44%	265,306,700	-1,003,393	-35.6	35.75 42.15 39.20
60 tháng (2020-12-30)	15.10	62.92%	436,367,050	-1,133,300	-41.2	24 42.15 39.20

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH