Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	79.40	167,000	78.10	81.30	78.10	1,500	0	0
11/06/2026	78.10	213,100	82.50	82.80	78.10	0	10,700	0
10/06/2026	82	257,200	83.80	83.90	81.50	1,600	5,200	0
09/06/2026	83.40	202,000	84	87	83	0	11,700	0
08/06/2026	83.80	206,800	83.90	85	81	300	17,100	0
05/06/2026	83.60	506,900	83	87.10	82.80	15,900	25,700	0
04/06/2026	91.90	229,000	97.10	98.30	91.90	8,600	8,700	0
03/06/2026	102.10	313,800	122	122	102.10	20,501	17,400	0
02/06/2026	113.40	509,300	103.10	113.40	103.10	6,700	15,500	0
01/06/2026	103.10	687,200	94.10	103.10	94.10	10,500	700	0
29/05/2026	93.80	610,900	85.50	93.80	85.30	14,300	10,700	0
28/05/2026	85.30	114,600	85.50	86.30	85.30	5,500	2,400	0
27/05/2026	85.30	86,500	85	85.50	85	8,000	400	0
26/05/2026	85	115,000	85	85.20	82.70	7,800	0	0
25/05/2026	83.90	90,100	83.70	85.10	83.20	12,800	300	0
22/05/2026	83.10	88,900	83.50	84	83	4,000	500	0
21/05/2026	83.10	81,200	84.80	84.80	83.10	0	3,800	0
20/05/2026	83	86,500	82.70	85.20	81.50	5,300	0	0
19/05/2026	82.70	75,400	84	84.20	81.50	3,300	500	0
18/05/2026	83.70	70,800	80.10	85.80	76.40	4,200	700	0
15/05/2026	84.80	79,300	88.80	88.90	84.30	100	5,600	0
14/05/2026	84.30	76,900	88.50	88.50	84.30	0	200	0
13/05/2026	88	44,100	90	90.10	85.50	1,000	2,339	0
12/05/2026	89.40	45,100	81.50	89.50	81.30	3,300	700	0
11/05/2026	81.40	36,900	80.50	81.50	80.10	2,700	1,700	0
08/05/2026	80	22,700	82.80	82.80	79	1,200	2,715	0
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	245	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
29/04/2026	92	35,800	95	95	90.80	1,600	700	0
28/04/2026	91	30,400	93.30	93.30	90.20	0	0	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

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 (2026-05-13)	-9.90	-11.25%	4,745,500	-9,738	0	78.10 113.40 79.40
2 tháng (2026-04-13)	-3.40	-4.17%	5,572,000	-70,498	0	78.10 113.40 79.40
3 tháng (2026-03-16)	0.40	0.51%	6,201,700	-71,398	-0.0	77.70 113.40 79.40
6 tháng (2025-12-15)	5.50	7.58%	8,033,000	76,102	11.8	65 113.40 79.40
12 tháng (2025-06-17)	11.70	17.62%	11,513,300	79,402	12.0	62.70 113.40 79.40
24 tháng (2024-06-24)	37.90	94.28%	15,866,670	80,102	12.1	39.80 113.40 79.40
36 tháng (2023-06-28)	37	90.02%	20,775,178	82,102	12.1	39.60 113.40 79.40
60 tháng (2021-10-06)	31.30	66.88%	60,666,340	82,102	12.1	36.70 124.50 79.40

Công ty Cổ phần Tập đoàn KSFinance (ksf)

THỐNG KÊ GIAO DỊCH