Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.40	-1.03%	7,815,500	-191,600	0	37.80 38.90 38.10
2 tháng (2026-04-13)	-0.40	-1.03%	17,084,300	-215,700	0	37.05 38.90 38.10
3 tháng (2026-03-16)	0.30	0.79%	25,811,500	-193,000	0.0	37.05 39.05 38.10
6 tháng (2025-12-15)	-0.20	-0.52%	47,793,600	-577,400	-14.1	36 39.15 38.10
12 tháng (2025-06-17)	-0.50	-1.29%	93,812,600	-168,500	2.1	36 42.15 38.10
24 tháng (2024-06-24)	-0.65	-1.67%	183,681,800	-412,400	-8.5	36 42.15 38.10
36 tháng (2023-06-28)	0.15	0.39%	268,506,100	-1,700,695	-54.8	36 42.15 38.10
60 tháng (2021-07-08)	9.40	32.53%	439,909,500	-1,707,190	-55.7	27.95 42.15 38.10

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH