Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	38.05	301,100	38.05	38.15	38.05	0	600	-0.0
11/07/2023	38.05	310,800	38	38.25	38	400	500	-0.0
10/07/2023	38	416,800	37.80	38	37.80	0	2,900	-0.1
07/07/2023	37.80	294,800	37.70	37.95	37.50	1,000	17,300	-0.6
06/07/2023	37.70	301,100	38.05	38.10	37.70	200	19,200	-0.7
05/07/2023	38.05	283,400	38	38.10	38	0	2,400	-0.1
04/07/2023	38	284,600	38	38.05	38	0	0	0
03/07/2023	38	383,800	38.10	38.20	37.95	0	14,100	-0.5
30/06/2023	38.10	323,400	38.10	38.35	38.05	800	2,400	-0.1
29/06/2023	38.10	296,100	38.15	38.40	38.10	0	900	-0.0
28/06/2023	38.15	306,200	38.20	38.20	38.10	300	0	0.0
27/06/2023	38.20	291,200	38.25	38.30	38.10	0	4,500	-0.2
26/06/2023	38.25	306,200	38.20	38.30	38.20	300	11,200	-0.4
23/06/2023	38.20	298,800	38.10	38.20	38.10	0	4,000	-0.2
22/06/2023	38.10	372,500	38	38.15	38.05	500	14,500	-0.5
21/06/2023	38	330,100	38.10	38.20	37.70	0	31,400	-1.2
20/06/2023	38.10	315,400	38.20	38.30	38.10	500	8,100	-0.3
19/06/2023	38.20	281,100	38.50	38.60	38.20	2,000	14,200	-0.5
16/06/2023	38.50	357,600	38.45	38.55	38.40	0	5,500	-0.2
15/06/2023	38.45	375,600	38.50	38.75	38.45	1,400	500	0.0
14/06/2023	38.50	404,900	38.45	38.55	38.45	500	4,700	-0.2
13/06/2023	38.45	389,100	38.55	38.75	38.45	2,100	10,600	-0.3
12/06/2023	38.55	319,300	38.65	38.70	38.50	0	0	0
09/06/2023	38.65	324,700	38.60	38.85	38.60	200	200	0
08/06/2023	38.60	340,000	38.55	38.60	38.55	0	0	0
07/06/2023	38.55	288,700	38.55	38.60	38.55	0	0	0
06/06/2023	38.55	403,700	38.50	38.80	38.50	0	18,800	-0.7
05/06/2023	38.50	621,000	38.45	38.55	38.45	2,000	3,500	-0.1
02/06/2023	38.45	303,900	38.40	38.45	38.40	0	3,800	-0.1
01/06/2023	38.40	355,900	38.35	38.45	38.30	0	0	0
31/05/2023	38.35	428,700	38.40	38.65	38.35	0	13,400	-0.5
30/05/2023	38.40	348,500	38.50	38.55	38.40	100	8,500	-0.3
29/05/2023	38.50	322,100	38.50	38.60	38.50	0	0	0
26/05/2023	38.50	309,400	38.45	38.70	38.45	0	0	0
25/05/2023	38.45	314,600	38.40	38.45	38.20	0	0	0
24/05/2023	38.40	309,400	38.35	38.40	38.35	0	0	0

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 (2026-02-11)	-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