STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	16/05/2024	38.35 0	345,000	38.35	38.80	38.35	8,900	4,200	0.2
#2	15/05/2024	38.35 0.05	375,400	38.40	38.40	38.20	0	2,800	-0.1
#3	14/05/2024	38.30 0.10	329,100	38.20	38.35	38.20	4,800	7,300	-0.1
#4	13/05/2024	38.20 0.20	311,700	38	38.20	38	400	200	0.0
#5	10/05/2024	38 0.15	313,400	37.85	38	37.85	4,400	1,200	0.1
#6	09/05/2024	37.85 0.05	300,500	37.80	37.90	37.80	0	4,600	-0.2
#7	08/05/2024	37.80 0.40	310,500	37.40	37.80	36.50	0	15,700	-0.6
#8	07/05/2024	37.40 -0.50	323,700	37.90	37.95	37.40	600	39,100	-1.5
#9	06/05/2024	37.90 0.10	298,800	37.80	38.10	37.80	600	2,400	-0.1
#10	03/05/2024	37.80 0	319,400	38.10	38.20	37.70	6,600	30,900	-0.9
#11	02/05/2024	37.80 0.05	339,000	37.75	38.10	37.20	13,300	66,600	-2.0
#12	26/04/2024	37.75 0.05	301,100	37.70	38.10	37.70	2,200	32,100	-1.1
#13	25/04/2024	37.70 0.20	342,300	37.50	37.90	37.50	29,200	3,300	1.0
#14	24/04/2024	37.50 0.05	337,800	37.45	37.70	37.10	20,200	39,000	-0.7
#15	23/04/2024	37.45 0.05	437,700	37.40	37.45	36.95	2,800	60,200	-2.1
#16	22/04/2024	37.40 0.30	314,700	37.10	37.40	37.10	3,800	1,800	0.1
#17	19/04/2024	37.10 -0.30	303,800	37.40	37.50	37	2,400	14,200	-0.4
#18	17/04/2024	37.40 0	345,100	37.40	37.40	36	200	111,000	-4.1
#19	16/04/2024	37.40 0.10	315,000	37.20	37.50	36.60	6,000	101,600	-3.5
#20	15/04/2024	37.30 0.15	318,400	37.15	37.30	36.50	3,200	95,400	-3.4
#21	12/04/2024	37.15 0.15	302,700	37	37.15	36.80	1,200	55,100	-2.0
#22	11/04/2024	37 -0.70	332,100	37.80	37.80	37	1,000	33,700	-1.2
#23	10/04/2024	37.70 -0.10	305,000	37.80	38.10	37.50	10,500	44,100	-1.3
#24	09/04/2024	37.80 0	340,900	38	38	37.80	7,700	5,500	0.1
#25	08/04/2024	37.80 0.10	350,700	37.70	37.90	37.70	4,800	1,000	0.1
#26	05/04/2024	37.70 0.05	715,800	37.65	37.70	36.80	5,400	73,200	-2.5
#27	04/04/2024	37.65 0	337,400	37.80	37.80	37.40	4,800	37,700	-1.2
#28	03/04/2024	37.65 0.05	341,600	37.60	37.70	37.10	0	99,500	-3.7
#29	02/04/2024	37.60 0.20	322,100	37.60	37.60	37.40	0	20,700	-0.8
#30	01/04/2024	37.40 -0.30	288,500	37.70	37.90	37.30	0	46,900	-1.8
#31	29/03/2024	37.70 0.05	293,500	37.65	37.70	37.50	0	64,500	-2.4
#32	28/03/2024	37.65 0.15	370,600	37.50	37.70	37.50	3,200	45,600	-1.6
#33	27/03/2024	37.50 -0.40	304,200	37.90	37.90	37.35	0	45,100	-1.7
#34	26/03/2024	37.90 -0.30	341,700	38.20	38.25	37.70	2,200	45,200	-1.6
#35	25/03/2024	38.20 0	349,500	38.20	38.40	37.45	7,200	68,200	-2.3
#36	22/03/2024	38.20 -0.50	291,500	38.70	38.90	38.10	3,400	31,900	-1.1
#37	21/03/2024	38.70 -0.65	382,200	39.35	39.45	38.65	3,400	33,900	-1.2
#38	20/03/2024	39.35 0.05	370,800	39.30	39.60	39.30	3,800	6,400	-0.1
#39	19/03/2024	39.30 -0.40	350,900	39.70	39.70	39.20	1,000	29,800	-1.1
#40	18/03/2024	39.70 0	481,900	39.70	40	39.40	5,400	3,500	0.1
#41	15/03/2024	39.70 -0.10	364,300	39.80	39.80	39.10	0	37,800	-1.5
#42	14/03/2024	39.80 -0.05	275,400	39.85	39.90	39.75	1,500	30,700	-1.2
#43	13/03/2024	39.85 -0.05	336,900	39.90	39.95	39.85	0	26,200	-1.0
#44	12/03/2024	39.90 -0.15	378,400	40.05	40.20	39.90	1,200	30,900	-1.2
#45	11/03/2024	40.05 0.05	412,500	40	40.20	39.90	800	200	0.0
#46	08/03/2024	40 0	376,800	40	40.15	40	2,400	1,800	0.0
#47	07/03/2024	40 -0.25	356,200	40.25	40.25	39.80	30,300	59,300	-1.2
#48	06/03/2024	40.25 0	247,400	40.25	40.40	40.25	4,800	0	0.2
#49	05/03/2024	40.25 0.05	310,200	40.20	40.50	40.20	16,500	0	0.7
#50	04/03/2024	40.20 0.05	399,900	40.15	40.60	40.15	24,400	4,800	0.8
#51	01/03/2024	40.15 0.10	316,800	40.05	40.15	40.05	10,900	5,600	0.2
#52	29/02/2024	40.05 0	389,700	40.05	40.20	40.05	24,700	6,000	0.7
#53	28/02/2024	40.05 0.05	321,300	40	40.20	40	20,600	800	0.8
#54	27/02/2024	40 0.05	372,500	39.95	40.20	39.95	26,800	14,600	0.5
#55	26/02/2024	39.95 0.05	378,700	39.90	40.20	39.90	25,500	5,800	0.8
#56	23/02/2024	39.90 0.10	325,800	39.80	40	39.80	25,100	0	1.0
#57	22/02/2024	39.80 0.20	335,400	39.60	39.90	39.70	108,700	2,600	4.2
#58	21/02/2024	39.60 -0.20	430,900	39.80	40	39.50	263,200	41,200	8.8
#59	20/02/2024	39.80 -0.20	356,900	40	40.40	39.80	36,600	45,400	-0.4
#60	19/02/2024	40 0.10	432,500	39.90	40.30	39.90	60,405	19,200	1.7
#61	16/02/2024	39.90 0.20	346,800	39.70	40	39.70	45,700	0	1.8
#62	15/02/2024	39.70 0.10	241,500	39.60	39.70	39.60	9,500	800	0.3
#63	07/02/2024	39.60 0.05	332,100	39.55	39.70	39.55	20,100	0	0.8
#64	06/02/2024	39.55 0.05	262,500	39.50	39.60	39.50	16,100	5,700	0.4
#65	05/02/2024	39.50 0.10	405,100	39.40	39.60	39.40	19,600	0	0.8
#66	02/02/2024	39.40 0	313,300	39.40	39.50	39.40	313,400	7,600	12.0
#67	01/02/2024	39.40 0.10	511,500	39.30	39.50	39.30	10,000	10,300	-0.0
#68	31/01/2024	39.30 0	266,400	39.30	39.50	39.10	3,900	26,700	-0.9
#69	30/01/2024	39.30 0.05	491,700	39.25	39.30	39.25	2,000	1,800	0.0
#70	29/01/2024	39.25 0.05	487,300	39.20	39.30	38.70	0	27,000	-1.1
#71	26/01/2024	39.20 0.10	303,500	39.10	39.30	39.15	3,600	300	0.1
#72	25/01/2024	39.10 0.10	430,400	39	39.10	38.70	0	11,100	-0.4
#73	24/01/2024	39 0.05	367,000	38.95	39	38.70	0	9,900	-0.4
#74	23/01/2024	38.95 0	377,100	38.95	38.95	37.40	0	81,400	-3.1
#75	22/01/2024	38.95 0.05	339,800	38.90	38.95	38	3,200	44,000	-1.6
#76	19/01/2024	38.90 0	302,000	38.90	39.15	38.30	3,200	53,600	-1.9
#77	18/01/2024	38.90 -0.15	339,200	39.05	39.10	38.40	200	71,100	-2.8
#78	17/01/2024	39.05 0	277,700	39.05	39.10	39	0	26,400	-1.0
#79	16/01/2024	39.05 0.05	346,000	39	39.05	39	0	33,800	-1.3
#80	15/01/2024	39 -0.10	266,000	39.10	39.15	39	0	15,900	-0.6
#81	12/01/2024	39.10 -0.15	314,700	39.25	39.35	38.90	7,200	37,900	-1.2
#82	11/01/2024	39.25 -0.15	422,100	39.40	39.55	39.25	200	13,700	-0.5
#83	10/01/2024	39.40 -0.25	373,900	39.65	39.70	39.40	1,800	0	0.1
#84	09/01/2024	39.65 0	374,600	39.65	39.80	39.55	2,000	0	0.1
#85	08/01/2024	39.65 0.05	434,600	39.60	39.65	39.50	0	1,000	-0.0
#86	05/01/2024	39.60 0.10	301,500	39.50	39.60	39.50	200	200	0
#87	04/01/2024	39.50 0.10	284,500	39.40	39.60	39.40	2,400	2,400	0.0
#88	03/01/2024	39.40 -0.30	388,100	39.70	39.70	39.40	2,300	23,000	-0.8
#89	02/01/2024	39.70 0.05	722,600	39.65	39.80	39.55	8,100	0	0.3
#90	29/12/2023	39.65 0.05	255,100	39.60	39.65	39.60	800	0	0.0
#91	28/12/2023	39.60 0.05	307,800	39.55	39.80	39.50	21,000	0	0.8
#92	27/12/2023	39.55 0.10	314,800	39.45	39.55	39.45	800	0	0.0
#93	26/12/2023	39.45 0.10	317,100	39.35	39.45	39.35	5,000	0	0.2
#94	25/12/2023	39.35 0.05	321,400	39.30	39.60	39.30	9,400	1,200	0.3
#95	22/12/2023	39.30 0.05	324,200	39.25	39.60	39.15	13,900	8,000	0.2
#96	21/12/2023	39.25 -0.10	330,700	39.35	39.60	39.10	16,500	22,800	-0.2
#97	20/12/2023	39.35 0.10	458,800	39.25	39.50	39.25	6,500	400	0.2
#98	19/12/2023	39.25 0.10	348,900	39.15	39.50	39.05	200	1,200	-0.0
#99	18/12/2023	39.15 -0.10	335,900	39.25	39.45	39.10	14,800	7,600	0.3
#100	15/12/2023	39.25 0.10	323,700	39.15	39.40	39.15	15,000	0	0.6

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 (2024-04-16)	0.95	2.54%	6,264,000	-431,800	-16.1	37.10 38.35 38.35
2 tháng (2024-03-18)	-1.35	-3.40%	13,756,000	-1,250,500	-46.8	37 39.70 38.35
3 tháng (2024-02-16)	-1.55	-3.88%	21,221,300	-853,295	-31.0	37 40.25 38.35
6 tháng (2023-11-20)	1	2.68%	42,545,900	-46,695	0.7	37 40.25 38.35
12 tháng (2023-05-22)	0.10	0.26%	85,599,700	-356,695	-11.1	37 40.25 38.35
24 tháng (2022-05-27)	4.70	13.97%	174,971,500	-27,290	-0.2	32 40.25 38.35
36 tháng (2021-06-01)	11.05	40.48%	255,084,800	-194,590	-5.8	27.30 40.25 38.35
60 tháng (2019-06-12)	21.79	131.65%	416,417,310	46,930	2.8	16.34 40.25 38.35

CTCP KOSY (kos)

THỐNG KÊ GIAO DỊCH