CTCP KOSY (kos)

37.45
0.45
(1.22%)
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
(2026-02-11) 		-1.40 -3.67% 6,046,300 -220,400 -8.1
36
38.40
37
2 tháng
(2026-01-12) 		-2.40 -6.14% 14,758,400 -321,400 -11.8
36
39.15
37
3 tháng
(2025-12-15) 		-1.80 -4.68% 21,655,700 -384,400 -14.1
36
39.15
37
6 tháng
(2025-09-15) 		-2.50 -6.38% 47,007,900 -115,600 -3.6
36
42.15
37
12 tháng
(2025-03-18) 		-1.95 -5.05% 92,935,400 -91,600 -4.1
36
42.15
37
24 tháng
(2024-03-25) 		-1.50 -3.93% 178,163,800 -2,460,800 -92.8
36
42.15
37
36 tháng
(2023-03-29) 		-1.40 -3.67% 264,104,400 -1,705,997 -62.8
36
42.15
37
60 tháng
(2021-04-08) 		11.80 47.39% 434,612,800 -1,580,090 -57.3
24.90
42.15
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
35.30
 338,400 35.30 35.30 35 0 0 -0.0
29/07/2022
35.30
 207,600 36.20 36.50 35.30 0 0 -0.0
28/07/2022
36.20
 255,300 36 36.20 35.70 0 0 -0.0
27/07/2022
36
 266,600 35.90 36 35.50 0 0 -0.0
26/07/2022
35.90
 536,000 35.50 35.90 35.20 0 0 -0.0
25/07/2022
35.50
 206,200 35.70 35.90 35.50 0 100 -0.0
22/07/2022
35.70
 224,400 35.80 36 35.30 0 400 -0.0
21/07/2022
35.80
 254,300 35.70 35.90 35.40 0 0 -0.0
20/07/2022
35.70
 336,800 35.40 35.90 35.40 0 0 -0.0
19/07/2022
35.40
 343,100 35.40 35.50 35.40 0 0 -0.0
18/07/2022
35.40
 150,700 35.40 35.70 35.40 0 0 -0.0
15/07/2022
35.40
 82,300 35.30 35.70 35.10 0 0 -0.0
14/07/2022
35.30
 334,800 35.10 35.50 35.10 0 0 -0.0
13/07/2022
35.10
 344,500 34.80 35.10 34.70 0 0 -0.0
12/07/2022
34.80
 515,500 34.70 34.90 34.60 0 0 -0.0
11/07/2022
34.70
 363,300 34.50 34.80 34.40 0 0 -0.0
08/07/2022
34.50
 267,100 33.95 34.50 33.60 0 0 -0.0
07/07/2022
33.95
 292,100 33.95 33.95 33.55 0 0 -0.0
06/07/2022
33.95
 297,700 34.30 34.30 33.80 0 0 -0.0
05/07/2022
34.30
 333,900 34.30 34.30 34 0 0 -0.0
04/07/2022
34.30
 322,700 34.20 34.50 34.20 0 0 -0.0
01/07/2022
34.20
 245,900 34.20 34.20 33.90 0 0 -0.0
30/06/2022
34.20
 276,500 34.20 34.30 34.20 0 0 -0.0
29/06/2022
34.20
 287,500 34 34.30 34 0 0 0
28/06/2022
34
 256,400 33.70 34 33.75 0 0 -0.0
27/06/2022
33.70
 307,800 33.60 33.90 33.60 0 0 0
24/06/2022
33.60
 243,300 33.60 33.60 33.50 0 0 -0.0
23/06/2022
33.60
 262,200 33.50 34.10 33.60 0 400 -0.0
22/06/2022
33.50
 211,400 33.30 33.50 32.85 0 3,300 -0.1
21/06/2022
33.30
 968,200 33.10 33.30 32.80 0 5,000 -0.2
20/06/2022
33.10
 253,900 33.30 33.30 32.70 0 14,400 -0.5
17/06/2022
33.30
 298,600 33.30 33.30 32.50 0 5,800 -0.2
16/06/2022
33.30
 277,800 32.70 33.30 32.60 0 0 -0.4
15/06/2022
32.70
 316,200 33 33 32.40 0 12,800 -0.4
14/06/2022
33
 325,700 32 33 31.60 0 15,500 -0.5
13/06/2022
32
 196,100 33 33 31.15 0 14,800 -0.5
10/06/2022
33
 214,600 32.90 33 32.80 0 2,000 -0.1
09/06/2022
32.90
 310,400 32.65 32.90 32.50 0 100 -0.0
08/06/2022
32.65
 262,200 32.45 32.65 32.20 0 0 -0.6
07/06/2022
32.45
 293,300 32.70 32.70 32.10 0 0 0
06/06/2022
32.70
 347,800 33.10 33.10 32.50 0 17,700 -0.6
03/06/2022
33.10
 278,500 33.10 33.10 32.60 0 15,200 -0.5
02/06/2022
33.10
 352,500 33.30 33.50 33.10 0 11,300 -0.4
01/06/2022
33.30
 408,100 33.40 33.40 33.20 0 3,500 -0.1
31/05/2022
33.40
 425,900 33.65 33.90 33.30 0 6,900 -0.2
30/05/2022
33.65
 567,000 33.65 33.65 33 0 10,500 -0.4
27/05/2022
33.65
 198,000 33.90 33.90 32.90 0 27,300 -0.9
26/05/2022
33.90
 220,900 34 34.50 33.60 0 5,300 -0.2
25/05/2022
34
 604,800 33.90 34 33.80 0 1,000 -0.0
24/05/2022
33.90
 503,700 34.70 34.70 33.85 0 19,400 -0.7
23/05/2022
34.70
 289,400 35 35 34.45 0 15,100 -0.5
20/05/2022
35
 217,800 35.30 35.30 35 0 8,200 -0.3
19/05/2022
35.30
 276,400 35.40 35.70 35.20 0 1,300 -0.0
18/05/2022
35.40
 284,400 35.20 35.40 35 0 0 -0.1
17/05/2022
35.20
 228,900 34.90 35.20 34.65 0 2,200 -0.1
16/05/2022
34.90
 289,000 35 35 34.70 0 5,400 -0.2
13/05/2022
35
 262,800 34.80 35.40 34.80 0 3,900 -0.1
12/05/2022
34.80
 271,500 34.90 34.90 34.70 0 0 0
11/05/2022
34.90
 276,500 35 35 34.80 0 0 0
10/05/2022
35
 402,900 35 35 34.70 0 0 0
09/05/2022
35
 449,700 35.40 35.40 34.65 0 27,100 -0.9
06/05/2022
35.40
 404,800 35.75 35.75 35.40 0 12,400 -0.4
05/05/2022
35.75
 267,700 35.90 36.30 35.70 0 100 -0.0
04/05/2022
35.90
 315,500 36.50 36.50 35.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |