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

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 (2026-05-13)	-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