Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	38.35	320,300	38.25	38.40	38.30	0	0	0
22/05/2023	38.25	397,700	38.45	38.45	38	0	0	0
19/05/2023	38.45	314,000	38.40	38.50	38.30	13,800	0	0.5
18/05/2023	38.40	317,600	38.35	38.40	38.20	0	0	0
17/05/2023	38.35	513,400	38.25	38.35	38.30	0	0	0
16/05/2023	38.25	416,100	38.15	38.40	38.15	600	0	0.0
15/05/2023	38.15	315,700	38.05	38.20	38.05	0	0	0
12/05/2023	38.05	465,000	38	38.05	37.90	500	6,600	-0.2
11/05/2023	38	403,600	37.95	38.40	37.80	0	0	0
10/05/2023	37.95	296,000	37.90	38	37.70	0	0	0
09/05/2023	37.90	366,400	37.85	38	37.90	0	0	0
08/05/2023	37.85	292,500	37.75	37.90	37.75	0	2,900	-0.1
05/05/2023	37.75	343,400	37.75	38	37.75	0	400	-0.0
04/05/2023	37.75	293,600	37.90	37.90	37.75	0	3,200	-0.1
28/04/2023	37.90	342,800	37.85	38.10	37.85	0	2,000	-0.1
27/04/2023	37.85	293,800	37.85	38.15	37.85	0	1,700	-0.1
26/04/2023	37.85	342,000	37.70	37.85	37.75	0	0	-0.4
25/04/2023	37.70	310,200	37.75	37.80	37.50	0	11,000	-0.4
24/04/2023	37.75	322,300	37.70	37.90	37.75	0	4,100	-0.2
21/04/2023	37.70	309,600	37.95	38	37.70	0	3,600	-0.1
20/04/2023	37.95	293,600	38	38.05	37.80	0	0	0
19/04/2023	38	344,000	37.85	38	37.85	0	1,300	-0.0
18/04/2023	37.85	328,000	38.05	38.05	37.85	0	7,300	-0.3
17/04/2023	38.05	326,900	37.95	38.05	37.80	0	0	-0.1
14/04/2023	37.95	319,400	37.90	38.20	37.90	0	2,500	-0.1
13/04/2023	37.90	326,900	37.80	38	37.70	0	0	-0.0
12/04/2023	37.80	359,200	37.75	37.90	37.80	0	200	-0.0
11/04/2023	37.75	333,700	37.75	37.75	37.50	0	12,000	-0.5
10/04/2023	37.75	481,100	38	38	37.70	0	8,400	-0.3
07/04/2023	38	255,200	38.30	38.30	38	0	0	-0.1
06/04/2023	38.30	460,800	38.40	38.40	38.10	0	2,100	-0.1
05/04/2023	38.40	610,700	38.20	38.40	38	0	102	-0.0
04/04/2023	38.20	320,900	38.20	38.20	38	0	0	-0.0
03/04/2023	38.20	315,200	38.15	38.45	38.20	0	200	-0.0
31/03/2023	38.15	325,000	38.15	38.50	38.15	0	200	-0.0
30/03/2023	38.15	320,400	38.10	38.40	38.10	0	0	0.2
29/03/2023	38.10	326,800	38.20	38.40	38.05	4,400	0	0.2
28/03/2023	38.20	329,200	38.05	38.25	38	0	0	-0.0
27/03/2023	38.05	375,500	38.15	38.40	38	0	100	-0.0
24/03/2023	38.15	341,100	38.10	38.30	38	0	0	0
23/03/2023	38.10	362,600	38	38.15	38	28,100	1,000	1.0
22/03/2023	38	328,100	37.70	38.15	37.70	18,400	0	0.7
21/03/2023	37.70	416,500	37.50	37.80	37.50	15,400	0	0.5
20/03/2023	37.50	378,300	37.80	38	37.50	5,100	100	0.2
17/03/2023	37.80	491,600	38.15	38.25	37.80	2,100	0	0.1
16/03/2023	38.15	249,700	38.10	38.30	38	0	0	0.3
15/03/2023	38.10	389,500	37.90	38.40	37.90	6,900	0	0.3
14/03/2023	37.90	375,300	38.35	38.50	37.90	500	200	0.0
13/03/2023	38.35	474,900	38.30	38.60	38.20	26,800	0	1.0
10/03/2023	38.30	361,200	38.10	38.30	38	4,700	0	0.2
09/03/2023	38.10	421,900	38.05	38.30	37.90	25,500	0	1.0
08/03/2023	38.05	354,800	38	38.30	37.90	4,600	100	0.2
07/03/2023	38	435,700	37.95	38.20	38	28,100	0	1.1
06/03/2023	37.95	460,400	37.70	38.10	37.50	20,700	0	0.8
03/03/2023	37.70	370,900	37.80	37.90	37.65	12,900	600	0.5
02/03/2023	37.80	397,700	37.80	37.90	37.60	3,600	0	0.1
01/03/2023	37.80	427,600	37.80	38.10	37.60	15,901	0	0.6
28/02/2023	37.80	365,500	37.60	37.80	37.30	25,300	0	1.0
27/02/2023	37.60	369,100	37.60	37.65	37.40	18,200	400	0.7
24/02/2023	37.60	343,200	37.55	37.70	37.30	14,302	0	0.5
23/02/2023	37.55	316,900	37.50	37.70	37.50	12,800	0	0.5
22/02/2023	37.50	472,600	37.65	37.80	37.50	100	0	0.0
21/02/2023	37.65	466,100	37.60	37.85	37.60	14,200	0	0.5
20/02/2023	37.60	719,700	37.30	38	37.30	12,300	0	0.5
17/02/2023	37.30	321,900	37.15	37.35	37	21,700	0	0.8
16/02/2023	37.15	426,100	36.95	37.25	36.70	15,800	0	0.6
15/02/2023	36.95	438,300	36.60	37	36.40	26,900	0	1.0
14/02/2023	36.60	413,400	36.55	36.90	36.55	1,600	0	0.1
13/02/2023	36.55	465,300	36.65	37	36.40	1,500	0	0.1
10/02/2023	36.65	355,200	36.35	36.65	36.20	0	0	-0.3
09/02/2023	36.35	360,100	36.40	36.40	36.30	0	9,100	-0.3
08/02/2023	36.40	491,400	36.30	36.75	36.30	0	200	-0.0
07/02/2023	36.30	437,500	36.40	36.40	36.20	1,300	24,500	-0.8
06/02/2023	36.40	426,600	36.30	36.80	36.35	400	8,000	-0.3
03/02/2023	36.30	466,300	36	36.30	35.90	12,000	10,700	0.0
02/02/2023	36	583,300	36.15	36.15	36	0	18,000	-0.6
01/02/2023	36.15	379,800	36.20	36.30	36.15	0	5,300	-0.2
31/01/2023	36.20	429,600	36.05	36.25	36	0	4,300	-0.2
30/01/2023	36.05	419,300	36.35	36.35	36.05	0	13,500	-0.5
27/01/2023	36.35	238,500	36.25	36.35	36.25	0	9,800	-0.4
19/01/2023	36.25	293,700	36.15	36.30	36.20	101	1,100	-0.0
18/01/2023	36.15	334,500	36.05	36.20	35.90	0	18,800	-0.7
17/01/2023	36.05	356,200	36	36.20	36	0	13,200	-0.5
16/01/2023	36	455,700	35.90	36.05	35.70	0	13,000	-0.5
13/01/2023	35.90	374,600	35.90	35.90	35.70	0	16,400	-0.6
12/01/2023	35.90	382,900	35.85	36	35.80	0	23,200	-0.8
11/01/2023	35.85	374,700	35.75	35.95	35.70	0	43,300	-1.6
10/01/2023	35.75	486,700	37.60	37.60	35.70	0	23,900	-0.9
09/01/2023	37.60	386,900	38.20	38.30	37.60	0	12,000	-0.5
06/01/2023	38.20	306,500	38.30	38.60	38.10	0	0	0.4
05/01/2023	38.30	442,900	38.65	38.65	38.30	0	0	0.4
04/01/2023	38.65	481,900	38.60	39.10	38.65	9,600	0	0.4
03/01/2023	38.60	497,000	38	38.60	38.10	14,100	0	0.5
30/12/2022	38	266,300	37.80	38.20	37.80	2,900	0	0.1
29/12/2022	37.80	318,400	37.70	38.20	37.70	16,300	300	0.6
28/12/2022	37.70	323,700	37.60	38.20	37.60	22,300	0	0.8
27/12/2022	37.60	307,400	37.70	37.85	37.55	5,300	0	0.2
26/12/2022	37.70	364,200	37.70	37.90	37.40	11,100	0	0.4
23/12/2022	37.70	332,000	37.75	38.30	37.70	16,400	0	0.6
22/12/2022	37.75	325,800	37.90	38.30	37.70	9,800	0	0.4

Page:
<<
7
8
9
>>

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