Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	32.40	282,800	32	32.50	31.80	0	0	0
31/12/2021	32.15	203,200	31.90	32.15	31.70	0	0	0
30/12/2021	32.10	201,700	31.80	32.30	31.60	0	0	0
29/12/2021	32.10	199,900	33.45	33.45	31.65	0	0	0
28/12/2021	33.60	231,100	34	34.20	33.50	0	100	0.0
27/12/2021	33.60	207,600	33.90	34	33.50	0	2,100	-0.1
24/12/2021	33.50	253,600	33	34.50	33	0	0	0
23/12/2021	32.50	480,800	32.10	32.80	32	0	100	0.0
22/12/2021	32.10	312,900	31.70	32.50	31.70	0	100	0.0
21/12/2021	31.80	199,300	31.75	31.80	31.70	0	0	0
20/12/2021	31.75	344,300	31.85	31.90	31.65	0	0	0
17/12/2021	31.75	229,300	31.70	31.75	31.60	0	0	0
16/12/2021	31.70	283,700	31.50	31.80	31.50	0	0	0
15/12/2021	31.65	241,300	31.60	31.75	31.55	0	0	0
14/12/2021	31.60	297,300	31.55	31.60	31.50	0	0	0
13/12/2021	31.55	232,800	31.40	31.65	31.40	0	0	0
10/12/2021	31.55	218,600	31.60	31.80	31.40	0	0	0
09/12/2021	31.60	259,700	31.70	31.70	31.20	0	0	0
08/12/2021	31.60	208,000	31.55	31.65	31.55	0	0	0
07/12/2021	31.55	328,700	31.40	31.80	31.40	0	900	0.0
06/12/2021	31.40	420,300	31.55	31.80	31.40	0	7,500	-0.2
03/12/2021	31.55	242,800	31.80	32	31.55	0	8,400	-0.3
02/12/2021	32	253,900	31.70	32.30	31.70	0	1,700	-0.1
01/12/2021	31.90	245,200	31.70	32.50	31.55	0	0	0
30/11/2021	31.85	251,500	33.30	33.30	31.80	0	2,200	-0.1
29/11/2021	31.55	182,800	31.30	31.80	31.30	0	0	0
26/11/2021	31.55	311,200	31.30	31.55	31.20	0	0	0
25/11/2021	31.30	522,900	32	32	31.15	0	0	0
24/11/2021	31.80	298,900	31.70	32.40	31.70	0	300	0.0
23/11/2021	31.70	291,300	31.50	32.10	31.45	0	2,300	-0.1
22/11/2021	31.45	234,900	31.40	31.45	31.05	0	800	0.0
19/11/2021	31.45	214,600	31.40	32	31.40	0	5,300	-0.2
18/11/2021	31.45	230,200	31.50	31.80	31.40	0	0	0
17/11/2021	31.40	333,600	31.25	31.70	31.15	0	0	0
16/11/2021	31.25	195,600	31.50	31.50	30.80	0	100	0.0
15/11/2021	32.15	376,900	32.25	32.90	32	0	0	0
12/11/2021	32.25	244,300	33	33	32	0	900	0.0
11/11/2021	32.35	670,800	33.05	33.05	32.20	0	900	0.0
10/11/2021	33.05	385,900	33.80	33.90	32.80	1,300	2,200	0.0
09/11/2021	34.40	225,600	35	35.15	33.50	900	3,300	-0.1
08/11/2021	34.90	316,500	34.90	35.50	34.85	0	2,400	-0.1
05/11/2021	34.85	259,900	34.45	35.80	34.45	7,700	8,700	0.0
04/11/2021	34.45	235,200	34	34.50	33.90	4,500	0	0
03/11/2021	34	385,400	34	34.50	33.60	1,400	0	0.0
02/11/2021	33.50	361,900	33	33.95	32.80	0	0	0
01/11/2021	33	448,400	34.85	34.85	32.60	6,200	5,200	0.0
29/10/2021	32.70	339,600	32.55	32.70	32.50	1,000	0	0.0
28/10/2021	32.55	302,100	32.50	32.95	32.20	3,500	0	0.1
27/10/2021	32.50	187,000	32.50	32.70	32.30	8,800	16,000	-0.2
26/10/2021	32.50	346,100	32.40	32.50	30.45	3,600	0	0.1
25/10/2021	32.40	281,700	32.60	33.10	32.30	10,500	0	0.3
22/10/2021	32.30	311,600	32.25	32.40	31.80	200	0	0.0
21/10/2021	32.25	300,500	31.90	32.70	31.70	0	0	0
20/10/2021	32.10	259,000	31.70	32.80	31.30	0	600	0.0
19/10/2021	31.90	466,700	33.40	33.40	31.90	300	1,100	0.0
18/10/2021	32.20	507,200	33.80	33.80	32.20	3,700	4,500	0.0
15/10/2021	32	494,700	31.90	33.50	31.90	800	1,300	0.0
14/10/2021	31.80	356,600	31.75	32.40	31.30	4,800	0	0.2
13/10/2021	31.75	346,900	31.60	32.30	31.60	6,400	0	0.2
12/10/2021	31.70	369,300	31.40	32	31.40	6,900	0	0.2
11/10/2021	31.60	320,100	31.50	31.80	31.30	2,600	0	0
08/10/2021	31.50	302,800	31.80	31.80	31.50	7,000	0	0.2
07/10/2021	31.50	560,200	31.20	31.60	31.20	7,400	0	0.2
06/10/2021	31.45	358,100	31.10	31.45	31.10	0	0	0
05/10/2021	31.40	218,600	31.30	31.50	31.20	0	0	0
04/10/2021	31.30	226,300	31.55	31.80	31.20	0	5,800	-0.2
01/10/2021	30.45	209,300	30.40	30.90	30.10	0	5,200	-0.2
30/09/2021	30.45	227,700	30.15	31.40	30.15	0	4,800	-0.1
29/09/2021	30.40	189,300	30.40	31	30.10	0	1,600	0.0
28/09/2021	30.40	211,600	30.60	30.80	30.30	0	1,400	0.0
27/09/2021	31.10	185,300	31.50	31.80	31.10	0	0	0
24/09/2021	31.80	632,900	31.40	32.50	31.40	0	600	0.0
23/09/2021	31.80	187,200	33.20	33.20	31	800	0	0.0
22/09/2021	31.80	260,900	32	32.50	31.80	0	4,400	-0.1
21/09/2021	31.90	245,100	32.70	32.70	31.90	0	10,500	-0.3
20/09/2021	32.20	249,700	31.80	32.40	31.80	0	500	0.0
17/09/2021	31.80	289,400	30.70	31.80	30.70	0	2,000	-0.1
16/09/2021	30.70	223,500	30.60	30.70	30.20	0	4,300	-0.1
15/09/2021	30.65	302,400	30.90	30.90	30.20	8,700	1,000	0.2
14/09/2021	30.50	257,500	30.10	31	30	0	0	0
13/09/2021	30.15	228,800	30.90	30.90	30.05	0	2,900	-0.1
10/09/2021	30	213,300	29.60	30	29.60	0	1,100	0.0
09/09/2021	29.50	308,700	29	29.50	28.80	0	2,700	-0.1
08/09/2021	29	223,700	28.80	29.10	28.70	0	2,500	-0.1
07/09/2021	28.80	308,300	28.80	29.05	28.80	0	0	0
06/09/2021	28.90	302,000	28.80	29	28.70	0	0	0
01/09/2021	28.80	223,300	28.30	29.50	28.30	0	4,000	-0.1
31/08/2021	28.70	214,700	28.90	28.90	28.40	0	0	0
30/08/2021	28.60	221,800	28.30	28.60	28.20	16,000	19,600	-0.1
27/08/2021	28.55	216,800	29	29	28.30	0	0	0
26/08/2021	28.30	201,600	28.30	28.30	28.10	0	3,800	-0.1
25/08/2021	28.35	201,500	28.05	28.50	28	0	5,000	-0.1
24/08/2021	28.05	232,500	28	28.90	27.95	0	5,600	-0.2
23/08/2021	27.95	220,400	27.95	28.05	27.90	0	23,100	-0.6
20/08/2021	28.05	215,100	28.80	28.80	28	0	0	0
19/08/2021	28.55	212,700	28.80	29	28.55	0	0	0
18/08/2021	28.50	227,300	28.80	29	28.50	0	700	0.0
17/08/2021	28.45	220,000	28.60	28.80	28.45	0	0	0
16/08/2021	28.45	219,500	28	28.45	27.95	0	0	0
13/08/2021	28.40	207,200	28.65	28.65	28.40	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-22.85	-67.30%	2,574,600	-39,900	-1.3	4.06 33.95 4.06
2 tháng (2026-08-10)	-23.40	-67.83%	7,780,300	49,300	1.7	4.06 35 4.06
3 tháng (2026-07-10)	-26.95	-70.83%	10,723,100	-14,300	-0.6	4.06 38.05 4.06
6 tháng (2026-04-13)	-27.60	-71.32%	34,002,700	-259,800	-9.8	4.06 38.90 4.06
12 tháng (2025-10-13)	-27.55	-71.28%	83,167,300	-223,800	-7.7	4.06 39.35 4.06
24 tháng (2024-10-18)	-27.30	-71.09%	173,530,300	-225,479	-9.0	4.06 42.15 4.06
36 tháng (2023-10-24)	-27.80	-71.47%	258,434,100	-1,373,276	-49.7	4.06 42.15 4.06
60 tháng (2021-11-03)	-22.90	-67.35%	433,310,300	-1,322,771	-48.6	4.06 42.15 4.06

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH