Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2022	37.90	400,400	37.80	38.20	37.80	24,900	0	0.9
20/12/2022	37.80	324,900	37.80	38.15	37.80	30,500	0	1.2
19/12/2022	37.80	282,400	37.80	38	37.80	9,500	0	0.4
16/12/2022	37.80	282,800	37.60	38	37.70	28,500	0	1.1
15/12/2022	37.60	452,000	37.60	37.90	37.30	6,500	0	0.2
14/12/2022	37.60	447,200	37.55	38	37.30	3,100	0	0.1
13/12/2022	37.55	289,900	37.35	37.65	37	7,800	0	0.3
12/12/2022	37.35	374,900	37.20	37.80	37.10	30,100	0	1.1
09/12/2022	37.20	368,500	36.90	37.70	36.90	20,200	0	0.8
08/12/2022	36.90	326,700	36.75	37.25	36.60	11,200	0	0.4
07/12/2022	36.75	364,000	37	37	36.70	14,300	0	0.5
06/12/2022	37	339,000	37.30	37.30	37	2,000	0	0.1
05/12/2022	37.30	377,400	37.20	37.50	37	1,200	0	0.0
02/12/2022	37.20	279,000	36.90	37.50	37.20	13,900	0	0.5
01/12/2022	36.90	314,100	36.40	37.05	36.55	12,100	0	0.4
30/11/2022	36.40	258,200	36.30	36.50	36	7,300	0	0.3
29/11/2022	36.30	325,900	36	36.45	35.80	23,700	0	0.9
28/11/2022	36	414,800	35.85	36	35.85	300	0	0.0
25/11/2022	35.85	401,000	35.80	36.50	35.60	0	0	0.4
24/11/2022	35.80	321,300	36	36	35.70	0	0	0.4
23/11/2022	36	448,100	36	36.40	35.80	9,900	0	0.4
22/11/2022	36	343,800	36	36.30	35.80	19,000	0	0.7
21/11/2022	36	400,900	36	36.30	35.90	6,700	0	0.2
18/11/2022	36	725,900	35.85	36	35.70	1,000	0	0.0
17/11/2022	35.85	328,100	35.70	35.85	35.70	1,600	0	0.1
16/11/2022	35.70	429,600	35.60	36.30	35.50	18,000	0	0.6
15/11/2022	35.60	397,800	35.90	35.90	35.50	2,250	0	0.1
14/11/2022	35.90	414,800	35.80	35.90	35.80	7,400	0	0.3
11/11/2022	35.80	350,800	35.75	36.30	35.50	4,700	800	0.1
10/11/2022	35.75	389,900	35.95	36.50	35.60	3,100	0	0.1
09/11/2022	35.95	468,300	35.90	36.20	35.80	0	0	0.0
08/11/2022	35.90	358,300	35	35.90	35	1,000	100	0.0
07/11/2022	35	291,800	35	35.50	34.80	0	9,000	-0.3
04/11/2022	35	395,200	36.60	36.70	34.40	0	22,400	-0.8
03/11/2022	36.60	331,400	37.10	37.10	36.50	0	16,000	-0.6
02/11/2022	37.10	423,400	37.30	37.50	36.80	7,000	1,096	0.2
01/11/2022	37.30	415,200	37.30	37.40	37	100	0	0.0
31/10/2022	37.30	329,300	37.30	37.40	36.70	8,900	0	0.3

Page:
<<
8
9
10
>>

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