Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	78.90	123,400	79.80	79.80	78.50	2,700	0	0
17/09/2026	79.50	143,800	78.80	80.40	78.60	25,600	0	0
16/09/2026	78.40	134,900	78.10	78.50	78.10	2,100	0	-2.5
15/09/2026	78.40	134,900	78.70	78.70	78	6,700	1,400	0.4
14/09/2026	78.20	118,500	80	80.60	77	0	31,200	-2.5
11/09/2026	80	134,200	80.40	80.80	80	3,200	4,400	-0.1
10/09/2026	81.30	140,300	82.20	82.20	80.30	800	8,300	-0.6
09/09/2026	82.40	148,300	81.30	82.50	80.60	38,500	3,000	2.9
08/09/2026	80.30	138,000	80.80	81.20	80.10	0	28,100	-2.3
07/09/2026	80.50	147,800	81.60	83.60	80.50	19,500	1,400	1.5
04/09/2026	81.50	150,400	79.70	81.80	79	26,700	0	2.1
03/09/2026	79	135,700	79.90	79.90	78.10	34,300	5,100	2.3
02/09/2026	82.20	35,800	81.50	83.80	78.10	11,000	700	0.8
01/09/2026	66.60	23,700	67	67.40	66.50	0	0	0
31/08/2026	78.20	118,500	80	80.60	77	0	31,200	-2.5
28/08/2026	78.50	123,300	78.60	79.10	78.40	0	4,400	-0.3
27/08/2026	78.40	127,700	78.50	78.70	77.60	2,600	1,300	0.1
26/08/2026	78	123,600	78.70	78.70	78	3,000	13,300	-0.8
25/08/2026	78.30	130,400	78.70	78.70	78	6,700	0	0.5
24/08/2026	78.20	90,400	79.90	79.90	78.10	3,400	1,400	0.2
21/08/2026	78.50	129,800	78.10	78.70	77	24,500	4,900	1.5
20/08/2026	78.10	79,900	78.70	78.70	77	3,400	4,800	-0.1
19/08/2026	77.40	96,200	79.10	79.20	77.40	0	6,200	-0.5
18/08/2026	79	127,500	80	80	74.80	900	3,600	-0.2
17/08/2026	79.20	77,700	79.50	79.60	78.10	0	5,400	-0.4
14/08/2026	79	136,500	79.80	80.10	78.10	900	18,300	-1.4
13/08/2026	80	93,300	81.40	81.60	79.60	900	3,100	-0.2
12/08/2026	80.90	135,300	81	81.50	80.80	10,400	0	0.8
11/08/2026	80.30	139,900	81	81.90	80.30	3,800	1,500	0.2
10/08/2026	80.10	99,000	80.70	81.20	79.70	4,000	2,000	0.2
07/08/2026	80.60	170,500	81.90	82.40	80.20	1,000	5,700	-0.4
06/08/2026	82.10	122,600	82.30	83.30	81.50	2,000	7,300	-0.4
05/08/2026	82.30	145,500	80.40	85	80.40	21,100	6,300	1.2
04/08/2026	80.40	171,900	80.40	82	78.90	8,500	0	0.7
03/08/2026	79	145,100	78.60	79.60	77.70	4,700	19,600	-1.2
31/07/2026	78.50	170,600	79.70	83.70	78.50	8,900	6,400	0.2
30/07/2026	78.20	112,500	78	78.70	77.10	0	9,000	-0.7
29/07/2026	77.90	197,300	80	81.50	77.60	18,700	31,100	-1.0
28/07/2026	76.30	148,000	77	77.60	75.10	0	40,400	-3.1
27/07/2026	77.80	150,400	77.30	78.40	77.30	11,300	10,700	0.1
24/07/2026	77	152,700	78.60	79.60	77	12,400	0	1.0
23/07/2026	78.30	156,200	75.10	78.30	75.10	41,000	3,300	2.9
22/07/2026	78	159,000	79.60	80	76	22,500	13,300	0.7
21/07/2026	79.50	200,600	80.50	81.70	79	7,300	8,800	-0.1
20/07/2026	81	333,500	73.80	81.90	73.80	0	0	0
17/07/2026	74.50	136,800	75.50	75.90	74.50	7,000	6,500	0.0
16/07/2026	75.40	169,100	76.20	76.60	69.10	4,500	2,600	0.1
15/07/2026	76	150,300	78	78	76	500	8,200	-0.6
14/07/2026	77.60	161,300	76.40	78.50	76.10	17,600	200	1.3
13/07/2026	75.90	185,300	77.40	77.50	75	100	7,800	-0.6
10/07/2026	77.40	139,700	78.90	78.90	77.40	2,000	800	0.1
09/07/2026	78.80	128,800	77.50	79.10	77.20	2,900	2,300	0.0
08/07/2026	78	144,400	77.50	79.90	77.10	11,800	2,100	0.8
07/07/2026	77.70	132,100	77.70	77.70	75.60	2,100	14,500	-1.0
06/07/2026	77.80	145,800	79.10	80.40	75.20	3,000	20,200	-1.4
03/07/2026	79.20	128,500	79.40	80.80	78.50	100	3,300	-0.3
02/07/2026	81.20	40,300	78.50	84.40	78.50	15,500	0	1.3
01/07/2026	78.70	158,600	78.30	79.50	78.30	100	4,200	-0.3
30/06/2026	78.30	129,900	79.90	79.90	78.20	4,200	11,100	-0.6
29/06/2026	79.50	260,400	83.30	83.70	79.50	6,100	9,200	-0.3
26/06/2026	83.30	153,800	88.60	88.60	81.50	4,200	1,600	0.2
25/06/2026	85.20	523,600	79	85.20	78.60	42,200	300	3.4
24/06/2026	77.50	148,600	78	78.90	77	13,300	2,700	0.8
23/06/2026	77.80	150,500	78.50	80.30	77.80	1,000	7,700	-0.5
22/06/2026	78.70	116,000	79.80	81	78.60	100	21,800	-1.7
19/06/2026	79.80	142,000	81	81	79.80	400	7,100	-0.5
18/06/2026	80.70	152,900	79.90	81.40	79	1,100	0	0.1
17/06/2026	79.90	214,400	77.90	79.90	76.40	31,000	1,400	2.3
16/06/2026	77.30	131,700	78.80	78.80	76.20	7,100	0	0.5
15/06/2026	78	128,500	80	81.20	78	0	1,500	-0.1
12/06/2026	79.40	167,000	78.10	81.30	78.10	1,500	0	0.1
11/06/2026	78.10	213,100	82.50	82.80	78.10	0	10,700	-0.9
10/06/2026	82	257,200	83.80	83.90	81.50	1,600	5,200	-0.3
09/06/2026	83.40	202,000	84	87	83	0	11,700	-1.0
08/06/2026	83.80	206,800	83.90	85	81	300	17,100	-1.4
05/06/2026	83.60	506,900	83	87.10	82.80	15,900	25,700	-0.9
04/06/2026	91.90	229,000	97.10	98.30	91.90	8,600	8,700	-0.0
03/06/2026	102.10	313,800	122	122	102.10	20,500	17,400	0.2
02/06/2026	113.40	509,300	103.10	113.40	103.10	6,700	15,500	-1.0
01/06/2026	103.10	687,200	94.10	103.10	94.10	10,500	700	1.0
29/05/2026	93.80	610,900	85.50	93.80	85.30	14,300	10,700	0.3
28/05/2026	85.30	114,600	85.50	86.30	85.30	5,500	2,400	0.3
27/05/2026	85.30	86,500	85	85.50	85	8,000	400	0.6
26/05/2026	85	115,000	85	85.20	82.70	7,800	0	0.7
25/05/2026	83.90	90,100	83.70	85.10	83.20	12,800	300	1.1
22/05/2026	83.10	88,900	83.50	84	83	4,000	500	0.3
21/05/2026	83.10	81,200	84.80	84.80	83.10	0	3,800	-0.3
20/05/2026	83	86,500	82.70	85.20	81.50	5,300	0	0.4
19/05/2026	82.70	75,400	84	84.20	81.50	3,300	500	0.2
18/05/2026	83.70	70,800	80.10	85.80	76.40	4,200	700	0.3
15/05/2026	84.80	79,300	88.80	88.90	84.30	100	5,600	-0.5
14/05/2026	84.30	76,900	88.50	88.50	84.30	0	200	-0.0
13/05/2026	88	44,100	90	90.10	85.50	1,000	2,300	-0.1
12/05/2026	89.40	45,100	81.50	89.50	81.30	3,300	700	0.2
11/05/2026	81.40	36,900	80.50	81.50	80.10	2,700	1,700	0.1
08/05/2026	80	22,700	82.80	82.80	79	1,200	2,700	-0.1
07/05/2026	82.90	34,600	82.70	83.50	82	0	0	0
06/05/2026	82.70	29,100	84.20	85.50	82.70	100	200	-0.0
05/05/2026	84.20	31,900	88.20	88.40	84	0	0	0
04/05/2026	88.40	33,000	93	93	84.10	300	0	0.0

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 (2026-08-19)	2.10	2.71%	2,606,100	60,900	0.2	66.60 82.40 78.90
2 tháng (2026-07-20)	-1.50	-1.85%	5,951,700	45,400	-0.9	66.60 82.40 78.90
3 tháng (2026-06-22)	0.80	1.02%	9,255,500	56,600	-0.0	66.60 85.20 78.90
6 tháng (2026-03-23)	1.50	1.92%	16,517,800	-68,700	-11.8	66.60 113.40 78.90
12 tháng (2025-09-23)	-8.60	-9.76%	20,689,700	-91,300	-13.3	65 113.40 78.90
24 tháng (2024-09-30)	38.90	95.81%	27,049,964	-427,600	-40.1	39.80 113.40 78.90
36 tháng (2023-10-04)	39.30	97.76%	33,242,157	-645,000	-57.4	39.80 113.40 78.90
60 tháng (2021-10-14)	3.10	4.06%	75,324,785	-987,200	-84.6	36.70 124.50 78.90

Công ty Cổ phần Tập đoàn KSFinance (ksf)

THỐNG KÊ GIAO DỊCH