Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	40	376,800	40	40.15	40	2,400	1,800	0.0
07/03/2024	40	356,200	40.25	40.25	39.80	30,300	59,300	-1.2
06/03/2024	40.40	161,200	40.25	40.40	40.25	4,800	0	0.2
05/03/2024	40.25	310,200	40.20	40.50	40.20	16,500	0	0.7
04/03/2024	40.20	399,900	40.15	40.60	40.15	24,400	4,800	0.8
01/03/2024	40.15	316,800	40.05	40.15	40.05	10,900	5,600	0.2
29/02/2024	40.05	389,700	40.20	40.20	40.05	24,700	6,000	0.7
28/02/2024	40.05	321,300	40	40.20	40	20,600	800	0.8
27/02/2024	40	372,500	40.20	40.20	39.95	26,800	14,600	0.5
26/02/2024	39.95	378,700	39.90	40.20	39.90	25,500	5,800	0.8
23/02/2024	39.90	325,800	39.80	40	39.80	25,100	0	1.0
22/02/2024	39.80	335,400	39.90	39.90	39.70	108,700	2,600	4.2
21/02/2024	39.60	430,900	40	40	39.50	263,200	41,200	8.8
20/02/2024	39.80	356,900	40.20	40.40	39.80	36,600	45,400	-0.4
19/02/2024	40	432,500	40.05	40.30	39.90	60,405	19,200	1.7
16/02/2024	39.90	346,800	39.90	40	39.70	45,700	0	1.8
15/02/2024	39.70	241,500	39.60	39.70	39.60	9,500	800	0.3
07/02/2024	39.60	332,100	39.55	39.70	39.55	20,100	0	0.8
06/02/2024	39.55	262,500	39.50	39.60	39.50	16,100	5,700	0.4
05/02/2024	39.50	405,100	39.40	39.60	39.40	19,600	0	0.8
02/02/2024	39.40	313,300	39.40	39.50	39.40	313,400	7,600	12.0
01/02/2024	39.40	511,500	39.30	39.50	39.30	10,000	10,300	-0.0
31/01/2024	39.30	266,400	39.30	39.50	39.10	3,900	26,700	-0.9
30/01/2024	39.30	491,700	39.30	39.30	39.25	2,000	1,800	0.0
29/01/2024	39.25	487,300	39.20	39.30	38.70	0	27,000	-1.1
26/01/2024	39.20	303,500	39.20	39.30	39.15	3,600	300	0.1
25/01/2024	39.10	430,400	39	39.10	38.70	0	11,100	-0.4
24/01/2024	39	367,000	38.95	39	38.70	0	9,900	-0.4
23/01/2024	38.95	377,100	38.95	38.95	37.40	0	81,400	-3.1
22/01/2024	38.95	339,800	38.90	38.95	38	3,200	44,000	-1.6
19/01/2024	38.90	302,000	38.90	39.15	38.30	3,200	53,600	-1.9
18/01/2024	38.90	339,200	39.05	39.10	38.40	200	71,100	-2.8
17/01/2024	39.05	277,700	39.05	39.10	39	0	26,400	-1.0
16/01/2024	39.05	346,000	39	39.05	39	0	33,800	-1.3
15/01/2024	39	266,000	39.10	39.15	39	0	15,900	-0.6
12/01/2024	39.10	314,700	39.25	39.35	38.90	7,200	37,900	-1.2
11/01/2024	39.25	422,100	39.40	39.55	39.25	200	13,700	-0.5
10/01/2024	39.40	373,900	39.65	39.70	39.40	1,800	0	0.1
09/01/2024	39.65	374,600	39.65	39.80	39.55	2,000	0	0.1
08/01/2024	39.65	434,600	39.60	39.65	39.50	0	1,000	-0.0
05/01/2024	39.60	301,500	39.50	39.60	39.50	200	200	0
04/01/2024	39.50	284,500	39.40	39.60	39.40	2,400	2,400	0.0
03/01/2024	39.40	388,100	39.70	39.70	39.40	2,300	23,000	-0.8
02/01/2024	39.70	722,600	39.65	39.80	39.55	8,100	0	0.3
29/12/2023	39.65	255,100	39.60	39.65	39.60	800	0	0.0
28/12/2023	39.60	307,800	39.55	39.80	39.50	21,000	0	0.8
27/12/2023	39.55	314,800	39.45	39.55	39.45	800	0	0.0
26/12/2023	39.45	317,100	39.35	39.45	39.35	5,000	0	0.2
25/12/2023	39.35	321,400	39.30	39.60	39.30	9,400	1,200	0.3
22/12/2023	39.30	324,200	39.25	39.60	39.15	13,900	8,000	0.2
21/12/2023	39.25	330,700	39.35	39.60	39.10	16,500	22,800	-0.2
20/12/2023	39.35	458,800	39.25	39.50	39.25	6,500	400	0.2
19/12/2023	39.25	348,900	39.15	39.50	39.05	200	1,200	-0.0
18/12/2023	39.15	335,900	39.25	39.45	39.10	14,800	7,600	0.3
15/12/2023	39.25	323,700	39.15	39.40	39.15	15,000	0	0.6
14/12/2023	39.15	328,000	39	39.30	38.90	21,500	0	0.8
13/12/2023	39	382,500	39.25	39.60	39	2,100	17,300	-0.6
12/12/2023	39.25	429,300	39.15	39.50	39.15	11,000	800	0.4
11/12/2023	39.15	369,900	39.15	39.50	39	3,300	15,300	-0.5
08/12/2023	39.15	382,700	39.05	39.50	39.05	7,900	0	0.3
07/12/2023	39.05	376,200	39.10	39.80	39.05	20,700	1,800	0.7
06/12/2023	39.10	395,500	39	39.50	39	10,900	800	0.4
05/12/2023	39	421,600	38.80	39.80	38.70	42,000	900	1.6
04/12/2023	38.80	312,800	38.75	39.10	38.75	2,400	200	0.1
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

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 (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