Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	0	0
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
18/10/2024	38.40	318,100	38.35	38.40	38.20	0	5,500	-0.2
17/10/2024	38.35	306,800	38.50	38.50	38.35	0	3,900	-0.1
16/10/2024	38.35	315,600	38.60	38.60	38.30	0	6,900	-0.3
15/10/2024	38.40	294,000	38.60	38.60	38.40	0	1,200	-0.0
14/10/2024	38.40	319,900	38.25	38.40	38.25	0	0	0
11/10/2024	38.30	309,000	38.20	38.30	38.20	12,000	0	0.5
10/10/2024	38.20	359,500	38.20	38.30	38	14,600	0	0.6
09/10/2024	38	314,300	37.80	38	37.80	4,700	0	0.2
08/10/2024	37.80	309,300	37.80	37.80	37.50	0	2,000	-0.1
07/10/2024	37.80	296,200	37.80	37.80	37.60	0	100	-0.0
04/10/2024	37.80	318,400	37.85	37.85	37.50	0	7,100	-0.3
03/10/2024	37.85	312,400	37.85	37.95	37.70	0	7,400	-0.3
02/10/2024	37.85	312,100	37.70	37.85	37.55	0	4,300	-0.2
01/10/2024	37.70	290,200	37.65	37.70	37.40	0	21,800	-0.8
30/09/2024	37.65	322,900	37.80	37.80	37.50	6,300	6,200	0.0
27/09/2024	37.80	331,100	37.70	37.80	37.40	4,400	11,900	-0.3
26/09/2024	37.70	350,500	37.50	39.50	37	11,900	16,900	-0.2
25/09/2024	37.50	350,300	37.80	37.80	35.50	2,800	44,300	-1.5
24/09/2024	37.80	385,900	37.50	38	35.40	12,700	37,700	-0.9
23/09/2024	37.80	499,800	39.55	39.55	36.80	0	2,300	-0.1
20/09/2024	39.55	345,200	39.50	39.55	39.30	1,500	0	0.1
19/09/2024	39.50	674,600	40.10	40.20	37.30	12,800	5,100	0.3
18/09/2024	40.10	316,400	40.05	40.10	40.05	100	1,000	-0.0
17/09/2024	40.05	328,300	40	40.10	40	0	0	0
16/09/2024	40	301,300	40.20	40.20	39.95	1,300	0	0.1
13/09/2024	39.95	306,500	39.90	40.10	39.90	6,400	0	0.3
12/09/2024	39.90	302,100	39.90	39.95	39.90	4,000	0	0.2
11/09/2024	39.90	315,900	39.85	40.05	39.85	1,800	0	0.1
10/09/2024	39.85	339,800	39.85	39.90	37.10	8,300	700	0.3
09/09/2024	39.85	306,700	39.80	39.90	39.80	0	0	0
06/09/2024	39.80	307,500	39.75	39.80	39.75	3,000	0	0.1
05/09/2024	39.75	308,000	40.30	40.30	39.60	4,700	3,600	0.0
04/09/2024	40.05	315,000	40	40.10	40	15,900	0	0.6
30/08/2024	40	372,200	40	40.30	39.90	18,700	1,800	0.7
29/08/2024	39.95	310,500	39.90	39.95	39.90	5,400	0	0.2
28/08/2024	39.90	275,100	39.80	39.90	39.80	7,600	0	0.3
27/08/2024	39.90	304,600	39.85	39.90	39.85	0	0	0
26/08/2024	39.85	301,500	39.80	39.85	39.80	5,600	0	0.2
23/08/2024	39.80	388,900	39.65	39.80	39.65	7,500	0	0.3
22/08/2024	39.65	316,000	39.95	39.95	39.55	15,500	0	0.6
21/08/2024	39.95	313,200	39.90	40	39.90	4,000	500	0.1
20/08/2024	39.90	313,200	40	40	39.85	2,700	0	0.1
19/08/2024	39.85	317,000	40	40	39.80	4,000	0	0.2
16/08/2024	39.80	286,100	39.55	39.80	39.55	8,600	4,100	0.2
15/08/2024	39.55	302,900	39.55	39.60	39.55	0	0	0
14/08/2024	39.55	906,300	39.50	39.55	39.50	0	0	0
13/08/2024	39.50	314,300	39.45	39.55	39.45	7,100	0	0.3
12/08/2024	39.45	375,900	39.40	39.50	39.40	7,100	0	0.3
09/08/2024	39.40	313,100	39.35	39.45	39.35	0	10,100	-0.4
08/08/2024	39.35	305,100	39.30	39.40	39.30	4,600	0	0.2
07/08/2024	39.30	318,900	39.20	39.30	39.20	700	0	0.0
06/08/2024	39.20	342,300	39.15	39.20	39.15	18,000	600	0.7
05/08/2024	39.15	331,400	39.20	39.40	39.15	5,500	0	0.2
02/08/2024	39.20	345,200	39.30	39.35	39.20	6,700	8,000	-0.1
01/08/2024	39.30	283,500	39.65	39.75	39.10	1,200	9,400	-0.3
31/07/2024	39.65	320,700	39.60	39.90	39.10	3,900	1,300	0.1
30/07/2024	39.60	334,700	39.80	39.80	39.55	17,200	700	0.7
29/07/2024	39.55	334,600	39.50	39.80	39.50	17,200	700	0.7
26/07/2024	39.50	340,600	39.55	39.70	39.45	8,700	0	0.3
25/07/2024	39.40	342,800	39.55	39.60	39.20	18,500	13,300	0.2
24/07/2024	39.35	301,200	39.55	39.60	39.30	3,300	0	0.1
23/07/2024	39.30	309,400	39.40	39.40	39.30	0	1,800	-0.1
22/07/2024	39.30	309,100	39.50	39.50	39.25	3,000	0	0.1
19/07/2024	39.20	310,400	39.10	39.30	38.90	1,000	1,000	0.0
18/07/2024	39.10	298,300	39	39.10	38.95	1,000	6,100	-0.2
17/07/2024	39	314,200	39.80	39.80	39	13,200	41,800	-1.1
16/07/2024	39.50	330,400	39.50	39.60	39.45	3,800	0	0.2
15/07/2024	39.45	312,500	39.45	39.60	39.45	8,500	0	0.3
12/07/2024	39.45	350,000	39.40	39.55	39.40	17,100	0	0.7
11/07/2024	39.40	304,300	39.40	39.45	39.30	400	6,400	-0.2
10/07/2024	39.40	356,200	39.35	39.60	39.35	31,100	1,500	1.2
09/07/2024	39.35	327,000	39.30	39.70	39.10	1,700	6,200	-0.2
08/07/2024	39.30	331,100	39.50	39.55	39	11,300	41,100	-1.2
05/07/2024	39.50	324,200	39.70	39.70	39.45	8,700	400	0.3
04/07/2024	39.40	299,300	39.60	39.70	39.40	3,900	0	0.2
03/07/2024	39.50	318,300	39.35	39.60	39.25	6,600	600	0.2

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 (2024-10-21)	-0.05	-0.13%	7,648,600	-125,600	-4.8	38.30 38.75 38.50
2 tháng (2024-09-23)	0.60	1.59%	14,264,900	-235,700	-8.9	37.50 38.75 38.50
3 tháng (2024-08-22)	-1.25	-3.15%	21,001,000	-127,800	-4.6	37.50 40.10 38.50
6 tháng (2024-05-24)	-0.40	-1.03%	42,601,700	-1,148,400	-43.1	37.50 40.10 38.50
12 tháng (2023-11-27)	0.95	2.54%	84,952,700	-1,193,995	-42.4	37 40.40 38.50
24 tháng (2022-12-01)	1.50	4.07%	172,038,600	-1,158,693	-40.6	35.75 40.40 38.50
36 tháng (2021-12-06)	7	22.29%	261,274,300	-1,385,690	-50.4	31.40 40.40 38.50
60 tháng (2019-12-17)	17.83	86.71%	441,889,960	-1,155,370	-42.4	19.62 40.40 38.50

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH