CTCP KOSY (kos)

39.25
0.05
(0.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0 0% 8,998,300 293,100 11.4
38.70
39.35
39.25
2 tháng
(2025-10-06) 		0.15 0.38% 17,198,800 250,300 9.8
38.40
39.35
39.25
3 tháng
(2025-09-08) 		0.10 0.26% 24,983,400 328,000 12.9
38.40
42.15
39.25
6 tháng
(2025-06-09) 		0.40 1.03% 45,720,800 332,400 13.2
38.30
42.15
39.25
12 tháng
(2024-12-10) 		0.45 1.16% 93,369,900 262,500 8.9
38.25
42.15
39.25
24 tháng
(2023-12-18) 		0.05 0.13% 177,007,500 -1,767,195 -65.9
37
42.15
39.25
36 tháng
(2022-12-21) 		1.30 3.43% 265,360,900 -1,032,793 -36.7
35.75
42.15
39.25
60 tháng
(2020-12-31) 		14.90 61.32% 436,451,330 -1,132,200 -41.2
24
42.15
39.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
36.50
 303,300 36.30 36.50 36.10 0 0 0
28/04/2022
36.30
 297,400 36.20 36.50 36 0 0 0
27/04/2022
36.20
 410,800 36.20 36.20 36 0 300 -0.0
26/04/2022
36.20
 421,100 36.55 36.55 36 0 4,000 -0.1
25/04/2022
36.55
 225,600 36.90 36.90 36.20 0 5,400 -0.2
22/04/2022
36.90
 342,500 36.60 37 36.30 0 0 0
21/04/2022
36.60
 464,300 36.60 36.70 36.50 0 0 0
20/04/2022
36.60
 411,900 36.60 36.65 36.10 0 0 0
19/04/2022
36.60
 480,900 36.70 36.70 36.40 0 0 0
18/04/2022
36.70
 522,000 37 37 36.60 0 0 0
15/04/2022
37
 784,400 36.70 37.20 36.70 0 0 0
14/04/2022
36.70
 398,000 36.60 36.90 36.20 0 0 0
13/04/2022
36.60
 522,600 36.40 36.60 36.15 0 0 0
12/04/2022
36.40
 420,200 36.40 36.60 36.30 0 0 0
08/04/2022
36.40
 310,400 36.50 36.50 36 0 200 -0.0
07/04/2022
36.50
 312,900 36.50 36.50 36 0 900 -0.0
06/04/2022
36.50
 366,100 36.50 36.80 36.50 0 0 0
05/04/2022
36.50
 631,800 35.80 36.50 35.90 0 0 0
04/04/2022
35.80
 457,200 36.50 36.65 35.80 0 0 0
01/04/2022
36.50
 406,900 36.40 36.50 35.80 0 0 0
31/03/2022
36.40
 320,600 36.20 36.50 35.70 0 0 0
30/03/2022
36.20
 262,100 36.20 36.20 35.60 0 1,400 -0.1
29/03/2022
36.20
 483,700 35.50 36.40 35.60 0 0 0
28/03/2022
35.50
 339,900 35.05 35.50 34.70 0 0 0
25/03/2022
35.05
 289,900 34.60 35.10 34.60 0 0 0
24/03/2022
34.60
 350,800 34.30 34.60 34.10 0 0 0
23/03/2022
34.30
 377,300 34 34.50 34 0 0 0
22/03/2022
34
 415,600 34.20 34.50 33.90 0 0 0
21/03/2022
34.20
 731,300 34 34.20 33.80 0 0 0
18/03/2022
34
 341,000 34.30 34.80 33.90 0 0 0
17/03/2022
34.30
 352,000 34.20 35.50 34.15 0 0 0
16/03/2022
34.20
 362,500 34.60 35.40 34.10 0 0 0
15/03/2022
34.60
 392,500 36.95 36.95 34.50 0 0 0
14/03/2022
36.95
 324,600 37.20 37.50 36.70 0 0 0
11/03/2022
37.20
 398,100 36.30 37.20 36.50 0 0 0
10/03/2022
36.30
 416,600 34.50 36.30 34.35 0 0 0
09/03/2022
34.50
 477,700 34.35 34.50 34.30 0 0 0
08/03/2022
34.35
 448,600 34.20 34.35 34 0 0 0
07/03/2022
34.20
 480,600 34.10 34.20 33.80 0 0 0
04/03/2022
34.10
 450,400 33.90 34.10 33.70 0 0 0
03/03/2022
33.90
 427,200 33.75 33.90 33.50 0 0 0
02/03/2022
33.75
 481,600 33.75 33.90 33.40 0 0 0
01/03/2022
33.75
 470,000 33.90 33.95 33.70 0 0 0
28/02/2022
33.90
 319,900 34.10 34.10 33.70 0 0 0
25/02/2022
34.10
 363,400 33.95 34.30 33.70 0 0 0
24/02/2022
33.95
 420,500 33.90 34.40 33.85 0 0 0
23/02/2022
33.90
 488,400 34 34.20 33.80 0 200 -0.0
22/02/2022
34
 366,700 34.30 34.30 34 0 0 0
21/02/2022
34.30
 404,700 34.30 34.50 34.15 0 0 0
18/02/2022
34.30
 276,900 34.30 34.50 33.90 0 0 0
17/02/2022
34.30
 265,800 34.15 34.50 33.80 0 0 0
16/02/2022
34.15
 368,300 34.15 34.50 33.80 0 0 0
15/02/2022
34.15
 483,200 34.15 34.40 34.05 0 0 0
14/02/2022
34.15
 483,200 34.50 34.50 34.15 0 0 0
11/02/2022
34.50
 472,800 34.50 34.80 34.25 0 0 0
10/02/2022
34.50
 473,000 34.35 34.50 34.20 0 0 0
09/02/2022
34.35
 554,900 34.30 34.50 33.50 0 0 0
08/02/2022
34.30
 334,000 34 34.50 33.75 0 0 0
07/02/2022
34
 412,400 33.70 34 33.70 0 0 0
28/01/2022
33.70
 253,500 33.60 33.80 33.30 0 0 0
27/01/2022
33.60
 262,300 33.30 34 33 0 0 0
26/01/2022
33.30
 418,100 32.80 33.30 31.90 0 0 0
25/01/2022
32.80
 440,800 32.70 33 32.70 0 0 0
24/01/2022
32.70
 432,400 32.45 32.90 32.45 0 0 0
21/01/2022
32.45
 274,800 31.80 32.45 32 0 0 0
20/01/2022
31.80
 464,600 31.90 31.90 31.70 0 0 0
19/01/2022
31.90
 249,100 31.80 32.50 31.80 0 0 0
18/01/2022
31.80
 362,800 31.90 31.90 31.60 0 300 -0.0
17/01/2022
31.90
 492,900 31.80 31.95 31.75 0 0 0
14/01/2022
31.80
 856,800 31.90 31.90 31.50 0 4,900 -0.2
13/01/2022
31.90
 418,200 31.50 31.90 31.45 0 2,300 -0.1
12/01/2022
31.50
 432,900 31.85 31.85 31.30 0 3,700 -0.1
11/01/2022
31.85
 272,500 31.85 31.95 31.50 0 0 0
10/01/2022
31.85
 278,100 32 32 31.70 0 13,800 0
07/01/2022
32
 237,400 31.85 32.20 31.65 0 200 -0.0
06/01/2022
31.85
 231,600 32.60 32.60 31.85 0 5,400 -0.2
05/01/2022
32.60
 297,700 32.40 32.70 32 0 1,400 -0.0
04/01/2022
32.40
 282,800 32.15 32.50 31.80 0 0 0
31/12/2021
32.15
 203,200 32.10 32.15 31.70 0 0 0
30/12/2021
32.10
 201,700 32.10 32.30 31.60 0 0 0
29/12/2021
32.10
 199,900 33.60 33.60 31.65 0 0 0
28/12/2021
33.60
 231,100 33.60 34.20 33.50 0 100 -0.0
27/12/2021
33.60
 207,600 33.50 34 33.50 0 2,100 -0.1
24/12/2021
33.50
 253,600 32.50 34.50 33 0 0 0
23/12/2021
32.50
 480,800 32.10 32.80 32 0 100 -0.0
22/12/2021
32.10
 312,900 31.80 32.50 31.70 0 100 -0.0
21/12/2021
31.80
 199,300 31.75 31.80 31.70 0 0 0
20/12/2021
31.75
 344,300 31.75 31.90 31.65 0 0 0
17/12/2021
31.75
 229,300 31.70 31.75 31.60 0 0 0
16/12/2021
31.70
 283,700 31.65 31.80 31.50 0 0 0
15/12/2021
31.65
 241,300 31.60 31.75 31.55 0 0 0
14/12/2021
31.60
 297,300 31.55 31.60 31.50 0 0 0
13/12/2021
31.55
 232,800 31.55 31.65 31.40 0 0 0
10/12/2021
31.55
 218,600 31.60 31.80 31.40 0 0 0
09/12/2021
31.60
 259,700 31.60 31.70 31.20 0 0 0
08/12/2021
31.60
 208,000 31.55 31.65 31.55 0 0 0
07/12/2021
31.55
 328,700 31.40 31.80 31.40 0 900 -0.0
06/12/2021
31.40
 420,300 31.55 31.80 31.40 0 7,500 -0.2
03/12/2021
31.55
 242,800 32 32 31.55 0 8,400 -0.3
02/12/2021
32
 253,900 31.90 32.30 31.70 0 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |