Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	39.05	386,300	39.10	39.25	39	16,200	8,300	0.3
08/01/2026	39	388,600	38.65	39	38.65	2,000	6,500	-0.2
07/01/2026	38.65	390,400	38.65	38.75	38.65	0	0	0
06/01/2026	38.65	423,100	38.60	38.70	38.60	1,400	0	0.1
05/01/2026	38.60	387,900	38.55	38.70	38.55	0	2,000	-0.1
31/12/2025	38.55	294,100	38.90	38.90	38.55	400	0	0.0
30/12/2025	38.55	356,300	38.70	38.70	38.45	0	3,300	-0.1
29/12/2025	38.50	401,800	38.80	38.80	38.40	22,200	6,900	0.6
26/12/2025	38.40	397,600	38.80	38.80	38.25	6,900	2,000	0.2
25/12/2025	38.40	382,100	38.70	38.70	38.10	0	4,700	-0.2
24/12/2025	38.35	397,300	38.40	38.40	38.15	10,400	12,900	-0.1
23/12/2025	38.35	337,800	37.90	38.35	37.60	6,600	18,100	-0.4
22/12/2025	37.90	369,400	37.50	37.90	37.35	0	15,000	-0.6
19/12/2025	37.50	419,300	37	37.50	36.85	200	19,800	-0.7
18/12/2025	37	356,100	36.70	37	36.70	0	16,100	-0.6
17/12/2025	36.70	389,900	36.90	36.95	36.50	3,200	14,100	-0.4
16/12/2025	36.50	432,000	38.50	38.60	36.50	8,200	3,000	0.2
15/12/2025	38.50	387,300	38.50	38.55	38.35	200	8,200	-0.3
12/12/2025	38.50	390,300	39.10	39.10	38.50	1,700	7,400	-0.2
11/12/2025	39.10	397,000	38.80	39.10	38.50	0	9,800	-0.4
10/12/2025	38.80	397,200	38.80	38.80	38.50	0	13,300	-0.5
09/12/2025	38.80	373,800	39	39.05	38.80	0	5,700	-0.2
08/12/2025	39	402,100	39.25	39.40	39	2,600	0	0.1
05/12/2025	39.25	388,000	39.20	39.30	39.20	2,500	0	0.1
04/12/2025	39.20	379,100	39.10	39.20	39.10	1,100	0	0.0
03/12/2025	39.10	421,200	39.25	39.50	39.10	15,900	0	0.6
02/12/2025	39.25	418,200	39.40	39.40	39.05	19,200	0	0.8
01/12/2025	39.05	400,700	39	39.05	39	9,900	0	0.4
28/11/2025	39	455,200	38.95	39.10	38.95	4,800	0	0.2
27/11/2025	38.95	336,600	38.90	39	38.90	26,900	0	1.0
26/11/2025	38.90	364,700	38.80	38.90	38.80	15,900	5,900	0.4
25/11/2025	38.80	449,000	38.80	38.90	38.80	28,600	200	1.1
24/11/2025	38.80	393,700	38.70	38.80	38.70	11,900	0	0.5
21/11/2025	38.70	355,800	38.70	38.75	38.65	0	3,000	-0.1
20/11/2025	38.70	350,100	39.05	39.05	38.70	8,700	15,200	-0.3
19/11/2025	39.05	386,000	39.10	39.10	38.95	8,700	9,200	0.0
18/11/2025	39.10	399,300	39.05	39.15	39.05	14,400	0	0.6
17/11/2025	39.05	529,000	39	39.10	39	14,000	2,700	0.4
14/11/2025	39	404,300	39	39.10	39	29,400	0	1.1
13/11/2025	39	397,100	39	39.10	39	13,400	0	0.5
12/11/2025	39	461,400	39.20	39.20	38.80	39,300	0	1.5
11/11/2025	38.80	426,400	38.90	39.10	38.80	23,100	0	0.9
10/11/2025	38.90	449,600	39.40	40.10	38.70	16,300	4,500	0.5
07/11/2025	39.35	380,500	39.60	39.60	39.30	9,900	0	0.4
06/11/2025	39.30	437,100	39.60	39.60	39.20	5,500	0	0.2
05/11/2025	39.20	403,300	39.60	39.70	39.20	17,200	300	0.7
04/11/2025	39.30	433,600	39.20	40.20	39.20	21,300	1,200	0.8
03/11/2025	39.20	387,100	38.85	39.20	38.85	12,300	0	0.5
31/10/2025	38.85	381,600	38.90	38.90	38.80	12,100	0	0.5
30/10/2025	38.80	394,900	38.75	39.20	38.70	8,700	3,500	0.2
29/10/2025	38.70	394,200	38.70	38.80	38.70	10,900	0	0.4
28/10/2025	38.70	371,900	39	39	38.60	2,500	100	0.1
27/10/2025	38.60	386,700	38.60	38.75	38.60	2,900	400	0.1
24/10/2025	38.60	372,500	38.60	38.70	38.60	100	0	0.0
23/10/2025	38.60	376,700	38.55	38.70	38.55	6,200	0	0.2
22/10/2025	38.55	369,900	38.70	38.70	38.50	100	0	0.0
21/10/2025	38.50	389,300	38.40	38.60	38.40	9,400	0	0.4
20/10/2025	38.40	380,900	38.40	38.50	38.30	100	2,100	-0.1
17/10/2025	38.40	368,800	38.45	38.45	38.20	0	36,000	-1.4
16/10/2025	38.45	352,900	38.50	38.55	38.30	2,800	18,000	-0.6
15/10/2025	38.50	380,200	38.50	38.50	38.35	0	23,000	-0.9
14/10/2025	38.50	334,300	38.65	38.75	38.40	0	35,000	-1.4
13/10/2025	38.65	377,600	38.80	38.80	38.65	0	5,200	-0.2
10/10/2025	38.80	344,400	39.10	39.10	38.80	0	6,900	-0.3
09/10/2025	39.10	363,500	39.05	39.10	38.95	0	12,700	-0.5
08/10/2025	39.05	349,900	39	39.10	39	0	4,700	-0.2
07/10/2025	39	321,300	39.10	39.15	39	3,900	0	0.2
06/10/2025	39.05	368,300	39	39.05	39	200	200	0
03/10/2025	39	407,300	39	39.70	39	200	4,400	-0.2
02/10/2025	39	394,700	39.20	39.35	39	12,900	500	0.5
01/10/2025	39.20	392,000	39.20	39.30	39.15	700	1,900	0.0
30/09/2025	39.20	408,900	40.50	40.50	39.20	2,700	3,000	0.0
29/09/2025	40.70	366,400	42.15	42.15	40.70	4,500	3,200	0.1
26/09/2025	42.15	385,200	39.80	42.15	39.40	5,900	0	0.2
25/09/2025	39.40	423,400	39.50	40	39.30	29,100	0	1.1
24/09/2025	39.30	409,400	39.25	39.35	39.25	500	0	0.0
23/09/2025	39.25	396,400	39.70	39.70	39.25	100	0	0.0
22/09/2025	39.25	386,500	39.70	39.70	39.25	0	0	0
19/09/2025	39.35	394,300	39.30	39.40	39.25	0	2,300	-0.1
18/09/2025	39.30	389,100	39.25	39.30	39.20	100	0	0.0
17/09/2025	39.25	376,100	39.30	39.35	39.25	100	0	0.0
16/09/2025	39.25	380,200	39.20	39.50	39.20	3,300	400	0.1
15/09/2025	39.20	295,100	39.15	39.30	39.15	8,300	4,800	0.1
12/09/2025	39.15	415,500	39.60	39.60	39.15	25,100	0	1.0
11/09/2025	39.25	376,200	39.50	39.50	39.15	200	5,200	-0.2
10/09/2025	39.20	402,700	39.30	39.45	39.15	0	5,800	-0.2
09/09/2025	39.15	392,800	39.10	39.30	39.10	7,600	9,100	-0.1
08/09/2025	39.10	392,400	39.05	39.25	39.05	17,400	400	0.7
05/09/2025	39.05	358,000	38.90	39.10	38.90	25,600	0	1.0
04/09/2025	38.90	384,500	38.80	39	38.80	20,100	0	0.8
03/09/2025	38.80	325,300	38.75	39.50	38.75	2,000	1,100	0.0
29/08/2025	38.75	316,700	38.80	38.85	38.75	200	0	0.0
28/08/2025	38.80	312,300	38.70	38.80	38.70	0	5,100	-0.2
27/08/2025	38.70	318,500	39.10	39.10	38.70	0	0	0
26/08/2025	38.85	303,500	39.20	39.20	38.80	100	2,900	-0.1
25/08/2025	38.80	313,500	39.40	39.40	38.80	400	5,400	-0.2
22/08/2025	39.05	318,100	39.40	39.40	39	100	0	0.0
21/08/2025	39	324,100	39.30	39.30	38.95	2,500	5,100	-0.1
20/08/2025	38.95	317,900	38.90	39	38.90	9,500	0	0.4
19/08/2025	38.90	311,800	39.20	39.20	38.85	3,000	0	0.1

Page:
<<
2
3
4
>>

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