Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	91	19,200	95	95	90.80	0	700	0
28/04/2026	91	30,400	93.30	93.30	90.20	0	0	0
27/04/2026	93.30	40,600	94.70	95.60	91.70	0	900	0
24/04/2026	93.30	40,600	94.70	95.60	91.70	0	900	0
23/04/2026	95	39,000	97.20	97.50	93.20	100	200	0
22/04/2026	97	22,300	91	99.60	91	900	0	0
21/04/2026	91	60,200	95.40	101.30	91	300	1,500	0
20/04/2026	95.10	24,800	101.60	101.60	93.20	1,000	1,100	0
17/04/2026	101	140,700	92.60	101.60	92.60	0	64,500	0
16/04/2026	92.40	75,000	84	92.40	84	500	2,400	0
15/04/2026	84	46,400	83	85	83	1,300	0	0
14/04/2026	82.90	43,200	81.80	84	81.10	2,600	0	0
13/04/2026	81.50	34,800	81.60	82.30	81	0	0	0
10/04/2026	81.60	32,600	82	82	81	0	1,300	0
09/04/2026	81.50	34,600	83.60	83.60	81.50	0	0	0
08/04/2026	83.40	32,000	84.20	85	82	0	0	0
07/04/2026	82.50	34,800	83	84.10	81.50	1,300	0	-0.0
06/04/2026	82.50	36,700	83.10	83.20	82	0	0	0
03/04/2026	82.90	31,800	82.50	82.90	81.60	100	0	0.0
02/04/2026	82.30	30,000	83.50	83.50	81.30	24,400	3,100	1.8
01/04/2026	82.80	38,400	83	84.10	82	0	0	0
31/03/2026	81.90	32,200	82.60	83.50	80	500	900	-0.0
30/03/2026	82.70	27,800	83.60	83.60	82.50	0	700	-0.1
27/03/2026	83.70	22,100	83.70	84.10	83.50	0	700	-0.1
26/03/2026	83.70	40,700	85.10	85.10	83	0	19,900	-1.7
25/03/2026	85	32,100	81.90	88	81.90	700	0	0.1
24/03/2026	82	33,000	79	82	79	700	0	0.1
23/03/2026	78	28,800	78.40	78.40	77.70	0	1,000	-0.1
20/03/2026	78.20	28,700	79.40	79.40	78.20	0	200	-0.0
19/03/2026	79.40	29,300	80.50	82	79.40	0	200	-0.0
18/03/2026	80.60	32,400	80.10	80.90	78.50	800	0	0.1
17/03/2026	80	28,100	77.70	80	77.70	1,000	2,700	-0.1
16/03/2026	77.70	23,600	79.50	79.60	77.70	300	0	0.0
13/03/2026	79.90	22,600	79.90	79.90	76.20	800	0	0.1
12/03/2026	80	24,500	75	80	75	0	0	0
11/03/2026	74.80	33,700	72.90	74.90	72.90	2,400	0	0.2
10/03/2026	72.80	39,200	71.10	74.10	69.80	2,300	0	0.2
09/03/2026	69.80	35,100	77	77	69.80	2,300	0	0.2
06/03/2026	77.50	28,900	78.50	80.50	75	700	0	0.1
05/03/2026	78	40,000	77.80	78.50	73.10	100	0	0.0
04/03/2026	78.50	27,700	78.90	78.90	71.90	200	0	0.0
03/03/2026	78.70	32,000	79.50	79.90	78	6,300	400	0.5
02/03/2026	79	43,800	81.30	82.10	79	200	0	0.0
27/02/2026	83.70	26,700	83	84.20	82.50	8,000	0	0.7
26/02/2026	83.50	37,600	83.60	84	83.50	12,800	0	1.1
25/02/2026	83.50	33,500	83.70	84	82	30,500	10,100	1.7
24/02/2026	83.60	62,200	83	84.50	81.70	100	0	0.0
23/02/2026	81.70	34,000	84.50	84.50	80	0	0	0
13/02/2026	79.50	9,600	80	80	78.50	1,400	0	0.1
12/02/2026	80	11,200	78.70	80	78.70	0	100	-0.0
11/02/2026	78.50	36,000	82	82	78.50	0	0	0
10/02/2026	82	30,600	83	84	79.10	11,000	700	0.8
09/02/2026	82.20	35,800	81.50	83.80	78.10	15,500	0	1.3
06/02/2026	81.20	40,300	78.50	84.40	78.50	11,400	1,300	0.9
05/02/2026	84.50	28,200	87	87.20	83.50	11,400	1,300	0.9
04/02/2026	85.40	67,100	92	92	80.20	200	0	0.0
03/02/2026	85.20	49,800	84.80	85.20	84	21,100	0	1.6
02/02/2026	77.50	120,000	70.50	77.50	70.50	21,100	0	1.6
30/01/2026	70.50	20,300	68	70.50	67.10	300	0	0.0
29/01/2026	68.50	22,500	71	71	67.40	1,000	200	0.1
28/01/2026	70.10	18,100	69	78.60	66.20	1,900	0	0.1
27/01/2026	71.50	34,300	65.10	71.50	65.10	0	2,900	-0.2
26/01/2026	65	22,100	67.40	68	63.80	0	300	-0.0
23/01/2026	67.40	26,200	70	70.40	66	300	0	0.0
22/01/2026	71.80	31,000	65	71.80	64.90	600	1,100	-0.0
21/01/2026	65.30	24,700	65.70	66	65.30	0	0	0
20/01/2026	65.70	28,500	65.40	66.30	65	200	0	0.0
19/01/2026	65.40	28,700	66	66	63	0	0	0
16/01/2026	65	24,700	66.30	66.40	64.80	1,300	800	0.0
15/01/2026	66	22,800	65.60	66.50	61	1,200	0	0.1
14/01/2026	65.60	23,400	65.90	66.50	65.40	1,200	0	0.1
13/01/2026	66	29,200	66.50	66.50	66	0	0	0
12/01/2026	66.60	29,700	62.20	66.80	61.10	0	0	0
09/01/2026	66.60	23,700	67	67.40	66.50	0	0	0
08/01/2026	66.20	31,600	67	67.90	64.70	0	0	0
07/01/2026	68	30,400	66.90	69.30	66	0	0	0
06/01/2026	67.30	20,600	67.50	67.60	67	0	0	0
05/01/2026	67	29,200	70	70	64	0	0	0
31/12/2025	66.50	15,300	67.80	67.80	62.60	0	0	0
30/12/2025	67.40	25,100	68.50	68.70	64.50	0	0	0
29/12/2025	68	24,900	68	69	67.90	0	0	0
26/12/2025	68.50	33,300	70	70.10	67.20	0	0	0
25/12/2025	68.80	40,200	68	71.20	66.80	0	0	0
24/12/2025	68	80,500	74	75.80	66.60	0	0	0
23/12/2025	74	18,200	68.20	74.50	68.20	0	0	0
22/12/2025	74.40	19,400	74	74.40	73.80	0	0	0
19/12/2025	72.60	24,200	73	74.80	68.50	0	0	0
18/12/2025	72.50	21,300	73	73.50	72.40	0	0	0
17/12/2025	72.80	20,800	70	75.80	66.30	0	300	-0.0
16/12/2025	72.80	11,000	73	73.50	72.80	0	0	0
15/12/2025	72.60	25,300	73	73.60	72.60	0	800	-0.1
12/12/2025	72.80	24,200	73.60	73.60	70.40	400	1,700	-0.1
11/12/2025	73	29,900	74.50	74.50	71.60	0	0	0
10/12/2025	74	24,900	74.50	74.50	73	900	0	0.1
09/12/2025	74.50	26,500	76	76.50	74	1,200	0	0.1
08/12/2025	75.60	31,600	75	76	74.40	0	900	-0.1
05/12/2025	74.40	22,100	65.40	77.70	65.40	300	0	0.0
04/12/2025	71.90	22,200	70.50	72	70.50	0	0	0
03/12/2025	70	28,400	72	72	70	400	1,000	-0.0
02/12/2025	71.80	25,100	72.50	72.50	68.40	0	0	0
01/12/2025	72.90	18,300	73	73	68.20	0	400	-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 (2026-03-30)	10.60	12.82%	898,500	-44,500	1.7	81.50 101 91
2 tháng (2026-02-27)	9.60	11.47%	1,551,500	-42,800	1.7	69.80 101 91
3 tháng (2026-01-28)	23.20	33.10%	2,208,300	83,200	11.9	68.50 101 91
6 tháng (2025-10-30)	12.40	15.33%	3,862,900	82,300	11.9	65 101 91
12 tháng (2025-05-05)	28.50	43.98%	7,262,300	84,800	12.0	62.70 101 91
24 tháng (2024-05-08)	52.90	130.94%	11,524,573	85,800	12.1	39.80 101 91
36 tháng (2023-05-15)	53.40	133.83%	16,178,817	87,800	12.1	38.50 101 91
60 tháng (2021-10-06)	46.50	99.36%	55,661,940	87,800	12.1	36.70 124.50 91

Công ty Cổ phần Tập đoàn KSFinance (ksf)

THỐNG KÊ GIAO DỊCH