Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	30.15	228,800	30	30.90	30.05	0	2,900	-0.1
10/09/2021	30	213,300	29.50	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	28.90	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	28.70	29.50	28.30	0	4,000	-0.1
31/08/2021	28.70	214,700	28.60	28.90	28.40	0	0	0
30/08/2021	28.60	221,800	28.55	28.60	28.20	16,000	19,600	-0.1
27/08/2021	28.55	216,800	28.30	29	28.30	0	0	0
26/08/2021	28.30	201,600	28.35	28.35	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	27.95	28.90	27.95	0	5,600	-0.2
23/08/2021	27.95	220,400	28.05	28.05	27.90	0	23,100	-0.6
20/08/2021	28.05	215,100	28.55	28.80	28	0	0	0
19/08/2021	28.55	212,700	28.50	29	28.55	0	0	0
18/08/2021	28.50	227,300	28.45	29	28.50	0	700	-0.0
17/08/2021	28.45	220,000	28.45	28.80	28.45	0	0	0
16/08/2021	28.45	219,500	28.40	28.45	27.95	0	0	0
13/08/2021	28.40	207,200	28.40	28.65	28.40	0	0	0
12/08/2021	28.40	242,700	28.50	28.70	28.30	2,100	0	0.1
11/08/2021	28.50	302,700	28.45	28.80	28.45	1,200	0	0.0
10/08/2021	28.45	266,800	28.45	28.60	28.40	500	0	0.0
09/08/2021	28.45	269,300	28.45	28.90	28.10	5,900	0	0.2
06/08/2021	28.45	262,000	28.40	28.95	28.40	4,600	100	0.1
05/08/2021	28.40	260,000	28.30	29.50	28.40	3,800	0	0.1
04/08/2021	28.30	410,900	28	28.80	28	500	1,000	-0.0
03/08/2021	28	456,600	28	28.10	27.05	1,800	2,400	-0.0
02/08/2021	28	332,200	28.80	28.80	28	13,900	0	0.4
30/07/2021	28.80	311,500	28.80	29.40	28.80	13,000	0	0.4
29/07/2021	28.80	390,500	29.10	29.90	28.80	400	0	0.0
28/07/2021	29.10	397,300	28.70	30.70	28.70	4,600	4,000	0.0
27/07/2021	28.70	341,300	28.60	28.90	28.50	0	0	0
26/07/2021	28.60	273,900	28.60	28.80	28.60	0	0	0
23/07/2021	28.60	264,800	28.55	28.90	28.20	0	0	0
22/07/2021	28.55	211,700	28.45	28.90	28.50	200	0	0.0
21/07/2021	28.45	236,500	28.40	28.70	28.20	0	0	0
20/07/2021	28.40	228,600	28.35	28.70	28.20	0	6,800	-0.2
19/07/2021	28.35	298,100	28.40	28.60	28.35	0	6,600	-0.2
16/07/2021	28.40	225,700	28.55	28.80	28.40	2,400	1,100	0.0
15/07/2021	28.55	245,600	28.50	28.65	28.50	0	0	0
14/07/2021	28.50	222,600	28.55	28.80	28.40	0	1,300	-0.0
13/07/2021	28.55	201,200	28.60	28.75	28.50	0	300	-0.0
12/07/2021	28.60	370,100	28.80	28.90	28.60	0	1,200	-0.0
09/07/2021	28.80	235,600	28.90	29.50	28.60	2,600	0	0.1
08/07/2021	28.90	223,600	29	29.10	28.70	2,100	0	0.0
07/07/2021	29	234,100	28.90	29	28.50	12,600	5,600	0.2
06/07/2021	28.90	303,700	28.95	29	28.60	0	800	-0.0
05/07/2021	28.95	327,400	28.95	29	28.50	0	0	0
02/07/2021	28.95	258,000	28.95	28.95	28.50	0	0	0
01/07/2021	28.95	230,000	28.90	29.10	28.55	12,000	0	0.3
30/06/2021	28.90	209,600	28.85	28.90	28.80	0	0	0
29/06/2021	28.85	308,300	28.80	28.90	28.70	0	0	0
28/06/2021	28.80	345,900	28.75	28.85	28.55	2,600	0	0.1
25/06/2021	28.75	266,200	28.75	28.85	28.40	0	0	0
24/06/2021	28.75	297,300	28.70	28.75	28.50	0	0	0
23/06/2021	28.70	280,400	28.65	28.70	28.20	0	500	-0.0
22/06/2021	28.65	291,400	28.60	28.75	28.65	0	0	0
21/06/2021	28.60	351,100	28.45	28.60	28.40	0	0	0
18/06/2021	28.45	200,300	28.35	28.45	28.30	0	0	0
17/06/2021	28.35	243,800	28.30	28.35	27.70	0	200	-0.0
16/06/2021	28.30	244,600	28.35	28.45	27.90	0	100	-0.0
15/06/2021	28.35	273,600	28.30	28.35	28.10	0	0	0
14/06/2021	28.30	285,500	28.30	28.45	27.50	0	700	-0.0
11/06/2021	28.30	227,900	28.25	28.35	27.90	0	0	0
10/06/2021	28.25	257,500	28.20	28.30	27.90	0	2,600	-0.1
09/06/2021	28.20	279,800	28.15	28.20	27.90	0	0	0
08/06/2021	28.15	250,300	28.10	28.25	27.70	2,900	0	0.1
07/06/2021	28.10	310,600	27.90	28.20	27.70	1,300	300	0.0
04/06/2021	27.90	249,500	27.70	28	27.70	0	0	0
03/06/2021	27.70	272,700	27.50	27.70	27.50	0	0	0
02/06/2021	27.50	208,800	27.30	27.50	27.30	0	100	-0.0
01/06/2021	27.30	503,800	27	27.30	27	300	0	0.0
31/05/2021	27	126,000	26.80	27	26.60	0	700	-0.0
28/05/2021	26.80	228,600	26.50	26.80	26.55	0	900	-0.0
27/05/2021	26.50	235,800	26.30	26.70	26.40	0	100	-0.0
26/05/2021	26.30	277,900	26.15	26.40	25.70	0	3,200	-0.1
25/05/2021	26.15	286,600	25.80	26.15	25.80	0	300	-0.0
24/05/2021	25.80	392,100	25.40	25.80	25.30	0	11,100	-0.3
21/05/2021	25.40	224,000	25.35	25.50	24.85	0	5,600	-0.1
20/05/2021	25.35	217,000	25.35	25.35	24.60	0	13,300	-0.3
19/05/2021	25.35	270,500	25.35	25.80	24.65	0	17,600	-0.4
18/05/2021	25.35	550,500	25.40	25.40	24.70	0	14,900	-0.4
17/05/2021	25.40	467,700	25.40	25.50	25	0	24,800	-0.6
14/05/2021	25.40	335,600	25.40	25.40	24.65	0	29,500	-0.7
13/05/2021	25.40	267,400	25.40	25.40	25	0	3,700	-0.1
12/05/2021	25.40	566,300	25.40	25.90	25.30	0	0	0
11/05/2021	25.40	488,900	25.90	25.90	25.20	0	3,900	-0.1
10/05/2021	25.90	585,100	25.90	25.90	25.80	0	3,300	-0.1
07/05/2021	25.90	320,500	25.70	26	25.50	4,000	0	0.1
06/05/2021	25.70	404,800	25.85	25.95	25.70	0	0	0
05/05/2021	25.85	542,600	25.90	25.90	25.70	0	0	0
04/05/2021	25.90	399,000	25.90	26	25.80	0	0	0
29/04/2021	25.90	503,700	25.90	26	25.80	0	200	-0.0
28/04/2021	25.90	654,700	25.80	26.20	25.80	100	0	0.0
27/04/2021	25.80	334,300	25.80	25.80	25.50	0	2,700	-0.1
26/04/2021	25.80	192,300	25.80	25.90	25.60	0	0	0
23/04/2021	25.80	396,700	25.80	25.80	25.55	0	6,000	-0.2
22/04/2021	25.80	387,900	25.80	25.80	25.60	0	300	-0.0
20/04/2021	25.80	444,000	25.85	25.90	25.80	0	0	0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.25	0.65%	8,097,900	-122,700	-4.7	38.30 38.75 38.55
2 tháng (2024-09-23)	0.75	1.98%	15,332,300	-241,800	-9.1	37.50 38.75 38.55
3 tháng (2024-08-26)	-1.30	-3.26%	21,363,500	-156,900	-5.8	37.50 40.10 38.55
6 tháng (2024-05-27)	-0.35	-0.90%	43,352,900	-1,150,400	-43.2	37.50 40.10 38.55
12 tháng (2023-11-28)	1.15	3.07%	85,695,600	-1,200,895	-42.7	37 40.40 38.55
24 tháng (2022-12-05)	1.25	3.35%	172,512,900	-1,190,793	-41.8	35.75 40.40 38.55
36 tháng (2021-12-08)	6.95	21.99%	261,592,700	-1,383,390	-50.4	31.50 40.40 38.55
60 tháng (2019-12-19)	18.35	90.83%	442,639,750	-1,161,490	-42.6	19.62 40.40 38.55

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH