Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	37.20	339,300	36	37.40	36	27,800	16,200	0
17/06/2026	37.65	342,400	37.80	37.80	37.60	9,500	19,600	0
16/06/2026	38.45	311,500	38.30	38.45	38.15	0	30,600	0
15/06/2026	38.55	369,800	38.10	38.55	37.90	0	17,700	0
12/06/2026	38.10	332,700	38.30	38.35	38.10	0	10,000	0
11/06/2026	38.30	379,200	38.40	38.40	38.20	11,000	2,800	0
10/06/2026	38.40	279,000	38.40	38.50	38	12,500	800	0
09/06/2026	38.40	315,500	38.65	38.70	38.30	0	23,100	0
08/06/2026	38.65	312,100	38.80	38.80	38.20	0	8,600	0
05/06/2026	38.75	590,500	38.70	38.80	38.70	17,500	0	0
04/06/2026	38.65	374,400	38.55	38.90	38.55	22,300	0	0
03/06/2026	38.50	427,300	38.45	38.50	38.30	7,900	100	0
02/06/2026	38.30	402,400	38.95	38.95	38.10	10,200	13,800	0
01/06/2026	38.10	350,400	38	38.15	37	10,800	3,800	0
29/05/2026	38	407,800	37.70	38	37.50	0	9,800	0
28/05/2026	37.90	343,700	37.80	37.90	37.30	0	29,500	0
27/05/2026	37.80	293,000	36.80	38	36.80	16,600	26,500	0
26/05/2026	38	291,800	38.25	38.25	37.80	0	42,500	0
25/05/2026	38.25	180,700	38.30	38.30	37.50	0	7,300	0
22/05/2026	38.30	316,500	38.30	38.30	37.70	9,800	16,600	0
21/05/2026	38.30	393,600	38.30	38.30	37.80	1,400	15,000	0
20/05/2026	38.30	203,900	38.50	38.50	38.20	0	22,900	0
19/05/2026	38.70	334,300	38.70	38.70	38.30	0	39,900	0
18/05/2026	38.70	379,100	38.80	38.80	38.40	0	29,600	0
15/05/2026	38.80	336,900	38.90	39.05	38.60	600	18,500	0
14/05/2026	38.90	387,800	38.90	38.90	38.70	0	5,700	0
13/05/2026	38.70	515,600	38.90	38.90	38.70	5,100	500	0
12/05/2026	38.70	517,400	38.95	38.95	38.70	0	0	0
11/05/2026	38.70	608,400	38.60	38.90	38.60	19,800	0	0
08/05/2026	38.60	492,300	38.50	38.60	38.40	40,700	0	0
07/05/2026	38.50	860,900	37.85	38.50	37.85	46,900	0	0
06/05/2026	37.85	681,400	37.40	37.85	37.20	30,400	3,100	0
05/05/2026	37.40	489,800	39.80	39.80	36.45	2,200	18,900	0
04/05/2026	37.20	596,900	38	38	37.20	8,900	27,800	0
29/04/2026	38.10	326,800	38.10	38.10	36.80	9,200	20,100	0
28/04/2026	38.10	493,800	38.10	38.50	37.20	0	26,600	0
24/04/2026	38.10	346,100	38.25	38.25	37.45	0	23,700	0
23/04/2026	38.25	509,200	37.05	38.40	36.35	72,000	52,500	0
22/04/2026	37.05	405,400	38.60	38.60	36.60	0	74,400	0
21/04/2026	38.60	318,500	38.80	39.30	38.60	0	38,600	0
20/04/2026	38.90	397,200	38.95	38.95	38.85	5,500	2,100	0
17/04/2026	38.85	444,000	38.80	39.20	38.80	13,600	400	0
16/04/2026	38.80	536,400	38.75	38.80	38.75	0	0	0
15/04/2026	38.75	586,500	38.75	39.10	38.75	2,400	0	0
14/04/2026	38.75	347,200	38.70	38.80	38.70	9,700	0	0
13/04/2026	38.70	310,600	38.70	38.75	38.70	2,800	0	0
10/04/2026	38.70	314,900	38.65	38.70	38.65	1,300	0	0
09/04/2026	38.65	411,300	38.65	38.75	38.65	13,500	0	0
08/04/2026	38.65	363,800	38.70	38.90	38.65	12,800	0	0
07/04/2026	38.65	351,200	38.65	38.85	38.65	0	0	0
06/04/2026	38.65	361,000	38.50	38.65	38.50	0	32,200	-1.2
03/04/2026	38.50	364,800	38.60	38.60	38.35	0	20,200	-0.7
02/04/2026	38.60	309,200	39	39	38.60	1,000	87,200	-3.2
01/04/2026	39	316,800	39.05	39.80	38.75	400	0	0.0
31/03/2026	39.05	309,500	39.05	39.10	39.05	0	0	0
30/03/2026	39.05	408,400	39.05	39.50	38.90	11,500	0	0.4
27/03/2026	39.05	322,500	39	39.05	39	11,500	0	0.4
26/03/2026	39	439,100	38.95	39.20	38.85	58,000	300	2.2
25/03/2026	38.95	407,300	39.20	39.20	38.80	27,100	15,900	0.4
24/03/2026	38.80	370,000	38.75	39.10	38.70	2,200	1,500	0.0
23/03/2026	38.70	310,000	38.75	38.80	38.50	2,200	1,500	0.0
20/03/2026	38.65	1,028,200	38.65	38.70	38.60	3,200	0	0.1
19/03/2026	38.60	681,300	38.50	38.70	38.50	7,200	0	0.3
18/03/2026	38.50	353,400	38.35	38.50	38.25	6,600	2,900	0.1
17/03/2026	38.25	939,400	38.40	38.40	38	27,400	1,500	1.0
16/03/2026	38	365,100	37.05	38	37	0	0	0
13/03/2026	37	326,400	36.70	37	36.70	0	0	0
12/03/2026	36.70	369,300	36.40	36.70	36.40	29,400	0	1.1
11/03/2026	36.40	325,300	36.20	36.40	36	13,100	0	0.5
10/03/2026	36.20	447,700	36	36.30	33.55	0	30,700	-1.1
09/03/2026	36	366,900	36.20	36.20	35.50	0	30,700	-1.1
06/03/2026	36.20	322,600	36.40	36.40	36.20	0	4,700	-0.2
05/03/2026	36.40	308,500	36.35	36.40	36.35	0	5,500	-0.2
04/03/2026	36.35	392,700	36.35	36.35	36.05	0	20,200	-0.7
03/03/2026	36.35	347,200	36.30	36.35	36.05	0	11,000	-0.4
02/03/2026	36.30	300,600	36.30	36.40	36.20	100	37,400	-1.4
27/02/2026	36.30	420,300	38.30	38.30	36.30	4,900	152,600	-5.4
26/02/2026	38.40	326,400	38.35	38.70	38.35	0	0	0
25/02/2026	38.35	386,900	38.30	38.35	38.30	0	0	0
24/02/2026	38.30	357,200	38.20	38.30	38.20	4,700	0	0.2
23/02/2026	38.20	363,300	38.15	38.35	38.15	2,000	0	0.1
13/02/2026	38.15	309,000	38.15	38.45	38	9,600	0	0.4
12/02/2026	38.15	372,200	38.10	38.15	38	1,800	0	0.1
11/02/2026	38.10	330,200	38	38.10	37.80	13,200	6,400	0.3
10/02/2026	38	391,900	38.10	38.10	37.70	0	6,800	-0.3
09/02/2026	38.10	472,700	38.20	38.20	37.75	13,800	11,300	0.1
06/02/2026	38.20	401,000	38.20	38.35	37.75	13,800	11,300	0.1
05/02/2026	38.20	377,000	38.20	38.20	37.75	12,300	13,900	-0.1
04/02/2026	38.20	338,800	38.10	38.20	35.95	1,000	87,200	-3.2
03/02/2026	38.20	354,800	39.05	39.05	38.20	100	37,400	-1.4
02/02/2026	39.05	336,800	39.15	39.15	39	100	1,800	-0.1
30/01/2026	39.15	361,400	39.20	39.20	39	0	9,700	-0.4
29/01/2026	39.15	565,800	39.60	39.60	39.05	6,400	6,100	0.0
28/01/2026	39.15	392,000	39.10	39.20	39.10	100	11,300	-0.4
27/01/2026	39.10	402,900	39.50	39.50	39.05	300	6,600	-0.2
26/01/2026	39.05	393,600	39.20	39.20	39.05	1,300	2,500	-0.0
23/01/2026	39.05	391,000	39.10	39.15	39.05	10,400	0	0.4
22/01/2026	39.05	396,900	39.10	39.15	39	4,500	0	0.2
21/01/2026	39	390,800	39.05	39.15	39	5,500	0	0.2
20/01/2026	39	430,100	38.95	39.30	38.95	35,300	0	1.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-1.05	-2.71%	7,552,500	-211,400	0	37.20 38.75 37.20
2 tháng (2026-04-20)	-1.25	-3.21%	16,216,000	-312,200	0	37.05 38.90 37.20
3 tháng (2026-03-20)	-1	-2.59%	24,828,700	-298,200	-1.4	37.05 39.05 37.20
6 tháng (2025-12-22)	-0.25	-0.66%	47,165,400	-596,400	-12.2	36 39.15 37.20
12 tháng (2025-06-23)	-1.05	-2.71%	93,810,300	-227,100	2.4	36 42.15 37.20
24 tháng (2024-06-28)	-1.65	-4.20%	183,710,000	-510,800	-9.7	36 42.15 37.20
36 tháng (2023-07-04)	-0.35	-0.92%	268,553,000	-1,752,795	-54.1	36 42.15 37.20
60 tháng (2021-07-14)	9.15	32.11%	440,235,400	-1,778,790	-55.8	27.95 42.15 37.20

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH