Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	38.10	346,100	38.25	38.25	37.45	0	23,700	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
19/01/2026	38.95	344,800	38.95	39	38.95	900	0	0.0
16/01/2026	38.95	369,300	38.90	39.20	38.90	8,000	0	0.3
15/01/2026	38.90	396,900	38.85	39.15	38.85	200	100	0.0
14/01/2026	38.85	375,400	38.80	38.90	38.80	200	5,700	-0.2
13/01/2026	38.80	438,200	39.10	39.15	38.80	2,600	9,800	-0.3
12/01/2026	39.10	390,000	39.40	39.50	39.05	4,200	500	0.1
09/01/2026	39.05	386,300	39.10	39.25	39	16,200	8,300	0.3
08/01/2026	39	388,600	38.65	39	38.65	2,000	6,500	-0.2
07/01/2026	38.65	390,400	38.65	38.75	38.65	0	0	0
06/01/2026	38.65	423,100	38.60	38.70	38.60	1,400	0	0.1
05/01/2026	38.60	387,900	38.55	38.70	38.55	0	2,000	-0.1
31/12/2025	38.55	294,100	38.90	38.90	38.55	400	0	0.0
30/12/2025	38.55	356,300	38.70	38.70	38.45	0	3,300	-0.1
29/12/2025	38.50	401,800	38.80	38.80	38.40	22,200	6,900	0.6
26/12/2025	38.40	397,600	38.80	38.80	38.25	6,900	2,000	0.2
25/12/2025	38.40	382,100	38.70	38.70	38.10	0	4,700	-0.2
24/12/2025	38.35	397,300	38.40	38.40	38.15	10,400	12,900	-0.1
23/12/2025	38.35	337,800	37.90	38.35	37.60	6,600	18,100	-0.4
22/12/2025	37.90	369,400	37.50	37.90	37.35	0	15,000	-0.6
19/12/2025	37.50	419,300	37	37.50	36.85	200	19,800	-0.7
18/12/2025	37	356,100	36.70	37	36.70	0	16,100	-0.6
17/12/2025	36.70	389,900	36.90	36.95	36.50	3,200	14,100	-0.4
16/12/2025	36.50	432,000	38.50	38.60	36.50	8,200	3,000	0.2
15/12/2025	38.50	387,300	38.50	38.55	38.35	200	8,200	-0.3
12/12/2025	38.50	390,300	39.10	39.10	38.50	1,700	7,400	-0.2
11/12/2025	39.10	397,000	38.80	39.10	38.50	0	9,800	-0.4
10/12/2025	38.80	397,200	38.80	38.80	38.50	0	13,300	-0.5
09/12/2025	38.80	373,800	39	39.05	38.80	0	5,700	-0.2
08/12/2025	39	402,100	39.25	39.40	39	2,600	0	0.1
05/12/2025	39.25	388,000	39.20	39.30	39.20	2,500	0	0.1
04/12/2025	39.20	379,100	39.10	39.20	39.10	1,100	0	0.0
03/12/2025	39.10	421,200	39.25	39.50	39.10	15,900	0	0.6
02/12/2025	39.25	418,200	39.40	39.40	39.05	19,200	0	0.8

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 (2026-03-30)	-0.95	-2.43%	8,551,900	-235,100	-4.7	37.05 39.05 38.10
2 tháng (2026-03-02)	1.80	4.96%	17,275,400	-210,900	-3.6	36 39.05 38.10
3 tháng (2026-01-29)	-1.05	-2.68%	23,741,100	-471,700	-13.2	36 39.15 38.10
6 tháng (2025-10-31)	-0.75	-1.93%	48,299,300	-189,500	-2.1	36 39.35 38.10
12 tháng (2025-05-05)	-0.55	-1.42%	94,046,200	38,400	5.3	36 42.15 38.10
24 tháng (2024-05-09)	0.25	0.66%	182,354,800	-1,402,900	-49.0	36 42.15 38.10
36 tháng (2023-05-15)	-0.05	-0.13%	267,770,000	-1,754,395	-59.9	36 42.15 38.10
60 tháng (2021-05-25)	11.95	45.70%	436,533,200	-1,611,890	-55.3	26.15 42.15 38.10

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH