Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	33.25	69,500	33.40	33.50	32.80	6,600	6,000	0
10/09/2026	33.55	45,800	33.60	33.60	32.60	3,000	13,500	0
09/09/2026	33.65	137,500	34	34	33.45	1,000	1,100	0
08/09/2026	33.95	289,800	34.05	34.05	33.40	2,800	1,000	0
07/09/2026	34.10	266,200	34	34.10	33.30	68,300	6,900	0
04/09/2026	34.10	262,100	34	34.10	33.20	34,000	16,500	0
03/09/2026	34.10	280,800	34.10	34.10	33.50	0	29,500	0
28/08/2026	34.10	269,800	34.10	34.40	33.85	51,800	400	0
27/08/2026	34.30	263,100	34.05	34.30	33.80	2,700	7,800	0
26/08/2026	34.15	232,600	34.20	34.45	33.80	5,400	2,900	0
25/08/2026	34.20	1,006,000	33.85	34.50	33.30	2,900	2,200	0
24/08/2026	34.10	541,500	34.80	34.90	32.55	7,500	3,400	0
21/08/2026	34.95	358,000	34.70	34.95	34.25	7,700	7,600	0
20/08/2026	34.95	270,600	34.80	34.95	34.40	300	2,300	0
19/08/2026	35	178,000	34.40	35	34.40	500	3,400	0
18/08/2026	35	107,800	35	35.20	34.50	200	3,900	0
17/08/2026	34.95	175,700	34.90	34.95	34.30	200	3,900	0
14/08/2026	34.95	222,900	34.60	34.95	34.25	0	11,700	0
13/08/2026	34.60	135,100	35	35	34.45	300	3,600	0
12/08/2026	35	179,700	35	35.20	34	3,600	2,200	0
11/08/2026	35	132,000	34.65	35	34.50	0	2,100	0
10/08/2026	34.50	323,800	34.20	35	34.20	14,100	0	0
07/08/2026	35.10	86,400	34.60	35.10	34.50	0	500	0
06/08/2026	35	230,300	34.45	35	33.30	2,700	400	0
05/08/2026	34.50	77,800	34.50	34.70	34	0	5,100	0
04/08/2026	34.50	395,300	35.05	35.10	34.45	600	22,900	0
03/08/2026	35.10	61,000	35.40	35.40	35	400	9,900	0
31/07/2026	35.50	96,100	35.20	35.70	33.25	3,000	5,500	0
30/07/2026	35.75	15,100	35.40	35.75	35.20	0	5,200	0
29/07/2026	35.45	39,700	35.15	35.80	33.70	7,600	17,100	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

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 (2026-08-12)	-1.45	-4.14%	5,223,000	68,400	0	33.25 35 33.25
2 tháng (2026-07-13)	-4.50	-11.83%	8,359,100	9,100	0	33.25 38.05 33.25
3 tháng (2026-06-15)	-5	-12.97%	14,484,200	-3,000	0	33.25 38.55 33.25
6 tháng (2026-03-16)	-4.45	-11.71%	40,628,400	-206,000	0.0	33.25 39.05 33.25
12 tháng (2025-09-16)	-5.70	-14.52%	87,667,600	-325,100	-3.7	33.25 42.15 33.25
24 tháng (2024-09-23)	-4.25	-11.24%	177,368,900	-538,700	-13.1	33.25 42.15 33.25
36 tháng (2023-09-27)	-5.85	-14.85%	263,460,800	-1,806,495	-58.4	33.25 42.15 33.25
60 tháng (2021-10-07)	2.05	6.51%	438,150,600	-1,667,390	-54.1	31.25 42.15 33.25

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH