Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	34.80	20,700	35.15	35.15	33.70	5,400	11,700	0
28/07/2026	34.80	1,900	35.20	35.20	34.80	0	1,800	0
27/07/2026	35.50	112,900	35.70	35.70	35.20	1,400	5,600	0
24/07/2026	35.40	161,300	35.60	35.60	35.30	0	12,400	0
23/07/2026	35.50	63,500	35.50	35.50	35.05	0	3,300	0
22/07/2026	35.50	57,400	35.85	35.85	35.20	0	8,700	0
21/07/2026	36	97,000	36	36	35.60	0	19,500	0
20/07/2026	36	404,200	35.60	36.15	35.40	0	1,200	0
17/07/2026	36.30	286,700	36.20	36.40	36.20	49,600	2,300	0
16/07/2026	36.20	139,300	35.80	36.20	33.80	38,700	17,400	0
15/07/2026	36.05	162,000	37.10	37.10	35.40	14,300	37,600	0
14/07/2026	38.05	168,600	38.05	38.05	37.50	0	2,900	0
13/07/2026	38.05	23,800	38	38.05	37.50	0	10,300	0
10/07/2026	38.05	262,500	38	38.10	38	21,600	13,900	0
09/07/2026	38	303,300	36.95	38	36.90	61,600	0	0
08/07/2026	36.95	137,300	36.40	36.95	36.40	4,600	0	0
07/07/2026	36.55	253,400	36	36.60	36	21,200	13,400	0
06/07/2026	36.50	385,300	36.60	36.70	36.50	0	8,000	0
03/07/2026	36.70	319,600	36.70	36.70	36.60	1,900	0	0
02/07/2026	37.10	319,200	36.35	37.10	36.35	1,200	3,900	0
01/07/2026	37.10	328,500	37	37.10	36.70	3,100	13,800	0
30/06/2026	37.05	66,500	36.70	37.05	36.65	0	16,700	0
29/06/2026	37.10	328,800	36.75	37.10	36.70	2,800	5,300	0
26/06/2026	37.10	318,000	36.80	37.10	36.80	13,100	2,600	0
25/06/2026	36.80	303,600	37.30	37.30	36.60	3,600	16,200	0
24/06/2026	37.30	348,800	36.50	37.30	36	32,200	20,900	0
23/06/2026	36.80	321,100	37	37	36.50	0	29,500	0
22/06/2026	37.10	377,100	37	37.10	36.50	40,400	1,200	0
19/06/2026	37	389,100	37.20	37.20	36.50	700	27,900	0
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

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 (2026-06-29)	-1.60	-4.31%	4,381,100	25,800	0	34.80 38.05 34.80
2 tháng (2026-05-29)	-2.50	-6.58%	11,973,100	-9,900	0	34.80 38.75 34.80
3 tháng (2026-04-29)	-2.60	-6.82%	20,523,900	-142,700	0	34.80 38.90 34.80
6 tháng (2026-01-29)	-3.65	-9.32%	43,918,900	-590,700	-13.2	34.80 39.15 34.80
12 tháng (2025-08-04)	-3.65	-9.32%	90,712,900	-270,100	-0.3	34.80 42.15 34.80
24 tháng (2024-08-07)	-3.80	-9.67%	181,488,600	-433,000	-7.8	34.80 42.15 34.80
36 tháng (2023-08-14)	-3.50	-8.97%	265,930,700	-1,860,195	-59.4	34.80 42.15 34.80
60 tháng (2021-08-23)	7.55	27.01%	439,260,400	-1,780,590	-56.7	27.95 42.15 34.80

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH