CTCP KOSY (kos)

39.15
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
(2025-12-29) 		0.55 1.43% 7,345,500 69,700 2.7
38.50
39.10
39.10
2 tháng
(2025-11-28) 		0.05 0.13% 15,637,100 13,000 0.6
36.50
39.25
39.10
3 tháng
(2025-10-29) 		0.35 0.90% 24,552,400 315,800 12.4
36.50
39.35
39.10
6 tháng
(2025-07-31) 		0.20 0.51% 46,661,600 347,400 13.9
36.50
42.15
39.10
12 tháng
(2025-02-03) 		-0.05 -0.13% 95,768,000 320,500 11.3
36.50
42.15
39.10
24 tháng
(2024-02-07) 		-0.55 -1.39% 177,552,400 -1,747,395 -65.3
36.50
42.15
39.10
36 tháng
(2023-02-13) 		2.50 6.84% 266,523,600 -948,594 -34.3
36.50
42.15
39.10
60 tháng
(2021-02-22) 		14.40 58.42% 437,266,900 -1,145,190 -42.0
24.05
42.15
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
31.90
 245,200 31.85 32.50 31.55 0 0 0
30/11/2021
31.85
 251,500 31.55 33.30 31.80 0 2,200 -0.1
29/11/2021
31.55
 182,800 31.55 31.80 31.30 0 0 0
26/11/2021
31.55
 311,200 31.30 31.55 31.20 0 0 0
25/11/2021
31.30
 522,900 31.80 32 31.15 0 0 0
24/11/2021
31.80
 298,900 31.70 32.40 31.70 0 300 -0.0
23/11/2021
31.70
 291,300 31.45 32.10 31.45 0 2,300 -0.1
22/11/2021
31.45
 234,900 31.45 31.45 31.05 0 800 -0.0
19/11/2021
31.45
 214,600 31.45 32 31.40 0 5,300 -0.2
18/11/2021
31.45
 230,200 31.40 31.80 31.40 0 0 0
17/11/2021
31.40
 333,600 31.25 31.70 31.15 0 0 0
16/11/2021
31.25
 195,600 32.15 32.15 30.80 0 100 -0.0
15/11/2021
32.15
 376,900 32.25 32.90 32 0 0 0
12/11/2021
32.25
 244,300 32.35 33 32 0 900 -0.0
11/11/2021
32.35
 670,800 33.05 33.05 32.20 0 900 -0.0
10/11/2021
33.05
 385,900 34.40 34.40 32.80 1,300 2,200 -0.0
09/11/2021
34.40
 225,600 34.90 35.15 33.50 900 3,300 -0.1
08/11/2021
34.90
 316,500 34.85 35.50 34.85 0 2,400 -0.1
05/11/2021
34.85
 259,900 34.45 35.80 34.45 7,700 8,700 -0.0
04/11/2021
34.45
 235,200 34 34.50 33.90 4,500 0 0
03/11/2021
34
 385,400 33.50 34.50 33.60 1,400 0 0.0
02/11/2021
33.50
 361,900 33 33.95 32.80 0 0 0
01/11/2021
33
 448,400 32.70 34.85 32.60 6,200 5,200 0.0
29/10/2021
32.70
 339,600 32.55 32.70 32.50 1,000 0 0.0
28/10/2021
32.55
 302,100 32.50 32.95 32.20 3,500 0 0.1
27/10/2021
32.50
 187,000 32.50 32.70 32.30 8,800 16,000 -0.2
26/10/2021
32.50
 346,100 32.40 32.50 30.45 3,600 0 0.1
25/10/2021
32.40
 281,700 32.30 33.10 32.30 10,500 0 0.3
22/10/2021
32.30
 311,600 32.25 32.40 31.80 200 0 0.0
21/10/2021
32.25
 300,500 32.10 32.70 31.70 0 0 0
20/10/2021
32.10
 259,000 31.90 32.80 31.30 0 600 -0.0
19/10/2021
31.90
 466,700 32.20 33.40 31.90 300 1,100 -0.0
18/10/2021
32.20
 507,200 32 33.80 32.20 3,700 4,500 -0.0
15/10/2021
32
 494,700 31.80 33.50 31.90 800 1,300 -0.0
14/10/2021
31.80
 356,600 31.75 32.40 31.30 4,800 0 0.2
13/10/2021
31.75
 346,900 31.70 32.30 31.60 6,400 0 0.2
12/10/2021
31.70
 369,300 31.60 32 31.40 6,900 0 0.2
11/10/2021
31.60
 320,100 31.50 31.80 31.30 2,600 0 0
08/10/2021
31.50
 302,800 31.50 31.80 31.50 7,000 0 0.2
07/10/2021
31.50
 560,200 31.45 31.60 31.20 7,400 0 0.2
06/10/2021
31.45
 358,100 31.40 31.45 31.10 0 0 0
05/10/2021
31.40
 218,600 31.30 31.50 31.20 0 0 0
04/10/2021
31.30
 226,300 30.45 31.80 31.20 0 5,800 -0.2
01/10/2021
30.45
 209,300 30.45 30.90 30.10 0 5,200 -0.2
30/09/2021
30.45
 227,700 30.40 31.40 30.15 0 4,800 -0.1
29/09/2021
30.40
 189,300 30.40 31 30.10 0 1,600 -0.0
28/09/2021
30.40
 211,600 31.10 31.10 30.30 0 1,400 -0.0
27/09/2021
31.10
 185,300 31.80 31.80 31.10 0 0 0
24/09/2021
31.80
 632,900 31.80 32.50 31.40 0 600 -0.0
23/09/2021
31.80
 187,200 31.80 33.20 31 800 0 0.0
22/09/2021
31.80
 260,900 31.90 32.50 31.80 0 4,400 -0.1
21/09/2021
31.90
 245,100 32.20 32.70 31.90 0 10,500 -0.3
20/09/2021
32.20
 249,700 31.80 32.40 31.80 0 500 -0.0
17/09/2021
31.80
 289,400 30.70 31.80 30.70 0 2,000 -0.1
16/09/2021
30.70
 223,500 30.65 30.70 30.20 0 4,300 -0.1
15/09/2021
30.65
 302,400 30.50 30.90 30.20 8,700 1,000 0.2
14/09/2021
30.50
 257,500 30.15 31 30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |