Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	39.50	343,200	39.45	39.55	39.45	5,200	0	0.2
06/03/2025	39.45	322,800	39.40	39.50	39.40	8,400	0	0.3
05/03/2025	39.40	332,100	39.35	39.40	39.35	1,600	0	0.1
04/03/2025	39.35	388,300	39.40	39.45	39.30	5,800	0	0.2
03/03/2025	39.40	365,700	39.45	39.45	39.35	0	0	0
28/02/2025	39.45	369,700	39.40	39.45	39.40	4,700	0	0.2
27/02/2025	39.40	322,000	39.35	39.40	39.35	0	0	0
26/02/2025	39.35	320,700	39.35	39.35	39.35	0	0	0
25/02/2025	39.35	327,300	39.35	39.35	39.35	0	0	0
24/02/2025	39.35	281,000	39.35	39.35	39.35	3,800	0	0.1
21/02/2025	39.35	301,600	39.30	39.35	39.30	1,200	0	0.0
20/02/2025	39.30	364,700	39.25	39.35	39.25	600	2,200	-0.1
19/02/2025	39.25	310,700	39.35	39.35	39.10	500	11,100	-0.4
18/02/2025	39.35	366,900	39.45	39.45	39.30	5,600	0	0.2
17/02/2025	39.40	359,100	39.35	39.45	39.35	9,500	0	0.4
14/02/2025	39.35	376,100	39.30	39.40	39.30	9,500	2,800	0.3
13/02/2025	39.30	382,600	39.40	39.40	39.30	8,400	0	0.3
12/02/2025	39.40	384,400	39.50	39.50	39.40	3,800	0	0.2
11/02/2025	39.50	381,900	39.40	39.50	39.40	700	0	0.0
10/02/2025	39.40	428,100	39.25	39.60	39.20	0	7,400	-0.3
07/02/2025	39.25	350,200	39.20	39.25	39.20	0	1,700	-0.1
06/02/2025	39.20	324,500	39.20	39.20	39.20	0	0	0
05/02/2025	39.20	358,200	39.15	39.20	39.15	2,000	1,500	0.0
04/02/2025	39.15	297,200	39.10	39.15	39.10	0	500	-0.0
03/02/2025	39.45	369,700	39.40	39.45	39.40	4,700	0	0.2
31/01/2025	33.30	246,700	33.70	33.70	32.80	8,300	20,300	-0.4
30/01/2025	33.30	246,700	33.70	33.70	32.80	8,300	20,300	-0.4
29/01/2025	33.30	246,700	33.70	33.70	32.80	8,300	20,300	-0.4
28/01/2025	33.30	246,700	33.70	33.70	32.80	8,300	20,300	-0.4
27/01/2025	33.30	246,700	33.70	33.70	32.80	8,300	20,300	-0.4
24/01/2025	39.05	297,400	39	39.05	39	0	0	0
23/01/2025	39	292,800	39	39	39	0	6,800	-0.3
22/01/2025	39	306,300	39	39.05	39	0	1,500	-0.1
21/01/2025	39	298,000	38.95	39	38.95	3,000	0	0.1
20/01/2025	38.95	363,000	38.90	39	38.90	1,800	0	0.1
17/01/2025	38.90	371,900	38.90	38.95	38.90	11,100	0	0.4
16/01/2025	38.90	376,600	38.85	38.95	38.85	3,200	0	0.1
15/01/2025	38.85	374,100	38.80	38.90	38.80	4,800	0	0.2
14/01/2025	38.80	364,400	38.90	38.90	38.75	10,000	0	0.4
13/01/2025	38.75	360,800	38.70	38.80	38.65	9,100	0	0.4
10/01/2025	38.65	322,000	38.65	38.70	38.60	3,600	0	0.1
09/01/2025	38.60	316,700	38.80	38.80	38	0	0	0
08/01/2025	38.60	316,600	38.65	38.70	38.50	0	3,300	-0.1
07/01/2025	38.60	355,500	38.90	38.90	38.55	0	3,700	-0.1
06/01/2025	38.55	365,700	38.80	38.80	38.50	0	6,600	-0.3
03/01/2025	38.55	351,200	38.55	38.65	38.45	0	8,500	-0.3
02/01/2025	38.55	356,500	38.45	38.60	38.45	0	4,300	-0.2
01/01/2025	38.45	351,700	38.60	38.60	38.30	0	7,000	-0.3
31/12/2024	38.45	351,700	38.60	38.60	38.30	0	7,000	-0.3
30/12/2024	38.40	356,800	38.35	38.45	38.35	0	4,000	-0.2
27/12/2024	38.35	279,600	38.35	38.35	38.20	0	7,300	-0.3
26/12/2024	38.35	376,400	38.30	38.40	38.30	0	1,400	-0.1
25/12/2024	38.30	366,900	38.25	38.30	38.20	0	4,600	-0.2
24/12/2024	38.25	260,400	38.40	38.40	37.90	0	0	0
23/12/2024	38.40	367,000	38.40	38.40	38.10	0	16,500	-0.6
20/12/2024	38.40	287,900	38.70	38.70	38.40	0	18,900	-0.7
19/12/2024	38.55	302,100	38.80	38.80	38.50	0	9,600	-0.4
18/12/2024	38.65	354,700	38.65	38.70	38.55	0	10,200	-0.4
17/12/2024	38.65	376,900	38.60	38.70	38.60	0	0	0
16/12/2024	38.60	356,000	38.60	38.65	38.60	0	1,400	-0.1
13/12/2024	38.60	286,000	38.65	38.65	38.55	0	8,000	-0.3
12/12/2024	38.65	309,900	38.60	38.65	38.60	0	1,600	-0.1
11/12/2024	38.60	376,400	38.75	38.85	38.60	100	0	0.0
10/12/2024	38.75	366,400	38.70	39	38.70	6,600	0	0.3
09/12/2024	38.70	391,500	38.65	38.75	38.65	9,700	0	0.4
06/12/2024	38.65	310,300	38.60	38.65	38.60	2,500	0	0.1
05/12/2024	38.60	334,300	38.75	38.75	38.60	5,000	11,200	-0.2
04/12/2024	38.75	343,900	38.75	38.75	38.70	0	0	0
03/12/2024	38.75	357,300	38.75	38.75	38.65	0	3,500	-0.1
02/12/2024	38.75	347,000	38.70	38.75	38.70	0	0	0
29/11/2024	38.70	271,100	38.70	38.75	38.70	0	0	0
28/11/2024	38.70	313,500	38.65	38.75	38.65	17,100	0	0.7
27/11/2024	38.65	318,800	38.65	38.70	38.40	7,200	0	0.3
26/11/2024	38.65	333,700	38.60	38.70	38.60	18,400	0	0.7
25/11/2024	38.60	386,400	38.55	38.65	38.55	13,500	1,500	0.5
22/11/2024	38.55	350,900	38.55	38.55	38.35	0	0	0
21/11/2024	38.50	388,600	38.55	38.55	38	1,100	0	0.0
20/11/2024	38.50	327,900	38.40	38.50	38.10	0	7,200	-0.3
19/11/2024	38.40	274,900	38.60	38.60	38.20	0	2,300	-0.1
18/11/2024	38.30	388,100	38.40	38.40	38.05	0	7,800	-0.3
15/11/2024	38.30	309,600	38.40	38.40	38.10	0	10,500	-0.4
14/11/2024	38.55	346,800	38.55	38.60	38.30	0	9,600	-0.4
13/11/2024	38.55	283,500	38.60	38.60	38.50	0	3,400	-0.1
12/11/2024	38.60	365,400	38.60	38.80	38.50	0	12,100	-0.5
11/11/2024	38.60	331,300	38.80	38.80	38.45	0	13,700	-0.5
08/11/2024	38.60	357,600	38.55	38.60	38.45	0	9,800	-0.4
07/11/2024	38.55	315,100	38.55	38.55	38.20	0	6,100	-0.2
06/11/2024	38.55	336,400	38.50	38.55	38.30	0	14,800	-0.6
05/11/2024	38.50	346,100	38.70	38.70	38.50	0	10,500	-0.4
04/11/2024	38.70	281,500	38.75	38.80	38.70	3,100	10,100	-0.3
01/11/2024	38.75	391,800	38.65	38.75	38.65	18,200	8,000	0.4
31/10/2024	38.65	344,600	38.60	38.70	38.60	0	400	-0.0
30/10/2024	38.60	305,200	38.65	38.65	38.55	0	3,700	-0.1
29/10/2024	38.55	478,000	38.55	38.60	38.55	0	1,000	-0.0
28/10/2024	38.50	495,100	38.45	38.50	38.45	0	0	0
25/10/2024	38.45	414,900	38.50	38.60	38.45	0	4,800	-0.2
24/10/2024	38.50	334,700	38.30	38.50	38.30	0	3,700	-0.1
23/10/2024	38.30	329,900	38.80	38.80	37.90	0	20,400	-0.8
22/10/2024	38.45	293,100	38.45	38.45	38.30	0	4,400	-0.2
21/10/2024	38.45	325,000	38.55	38.55	38.40	0	4,600	-0.2

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-3.65	-10.43%	6,359,800	42,800	1.8	30.05 39.05 30.05
2 tháng (2026-07-20)	-4.65	-12.92%	9,536,700	-69,600	-2.2	30.05 39.05 30.05
3 tháng (2026-06-22)	-5.75	-15.50%	14,690,100	24,400	1.3	30.05 39.05 30.05
6 tháng (2026-03-23)	-7.35	-18.99%	40,100,300	-229,400	-8.0	30.05 39.05 30.05
12 tháng (2025-09-23)	-7.90	-20.13%	90,469,700	-302,100	-9.9	30.05 42.15 30.05
24 tháng (2024-09-30)	-6.30	-16.73%	183,766,100	-434,279	-15.8	30.05 42.15 30.05
36 tháng (2023-10-04)	-8	-20.33%	273,631,200	-1,643,676	-58.5	30.05 42.15 30.05
60 tháng (2021-10-14)	-0.45	-1.42%	451,357,500	-1,590,071	-56.7	30.05 42.15 30.05

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH