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)
21/05/2021
25.40
 224,000 25.35 25.50 24.85 0 5,600 -0.1
20/05/2021
25.35
 217,000 25.35 25.35 24.60 0 13,300 -0.3
19/05/2021
25.35
 270,500 25.35 25.80 24.65 0 17,600 -0.4
18/05/2021
25.35
 550,500 25.40 25.40 24.70 0 14,900 -0.4
17/05/2021
25.40
 467,700 25.40 25.50 25 0 24,800 -0.6
14/05/2021
25.40
 335,600 25.40 25.40 24.65 0 29,500 -0.7
13/05/2021
25.40
 267,400 25.40 25.40 25 0 3,700 -0.1
12/05/2021
25.40
 566,300 25.40 25.90 25.30 0 0 0
11/05/2021
25.40
 488,900 25.90 25.90 25.20 0 3,900 -0.1
10/05/2021
25.90
 585,100 25.90 25.90 25.80 0 3,300 -0.1
07/05/2021
25.90
 320,500 25.70 26 25.50 4,000 0 0.1
06/05/2021
25.70
 404,800 25.85 25.95 25.70 0 0 0
05/05/2021
25.85
 542,600 25.90 25.90 25.70 0 0 0
04/05/2021
25.90
 399,000 25.90 26 25.80 0 0 0
29/04/2021
25.90
 503,700 25.90 26 25.80 0 200 -0.0
28/04/2021
25.90
 654,700 25.80 26.20 25.80 100 0 0.0
27/04/2021
25.80
 334,300 25.80 25.80 25.50 0 2,700 -0.1
26/04/2021
25.80
 192,300 25.80 25.90 25.60 0 0 0
23/04/2021
25.80
 396,700 25.80 25.80 25.55 0 6,000 -0.2
22/04/2021
25.80
 387,900 25.80 25.80 25.60 0 300 -0.0
20/04/2021
25.80
 444,000 25.85 25.90 25.80 0 0 0
19/04/2021
25.85
 344,300 25.70 25.90 25.70 0 0 0
16/04/2021
25.70
 211,200 25.80 25.80 25.70 16,400 0 0.4
15/04/2021
25.80
 566,500 25.60 25.80 25.50 5,500 0 0.1
14/04/2021
25.60
 504,300 25.30 25.60 25.30 18,300 0 0.5
13/04/2021
25.30
 551,200 25 25.50 25 6,300 0 0.2
12/04/2021
25
 343,100 24.95 25 24.90 0 0 0
09/04/2021
24.95
 372,700 24.90 25.20 24.70 300 0 0.0
08/04/2021
24.90
 335,300 24.80 25.15 24.70 4,600 100 0.1
07/04/2021
24.80
 418,200 24.70 25 24.45 7,700 0 0.2
06/04/2021
24.70
 379,000 24.70 24.70 24.50 0 0 0
05/04/2021
24.70
 393,900 24.70 24.80 24.60 2,700 0 0.1
02/04/2021
24.70
 221,900 24.65 24.70 24.35 2,100 0 0.1
01/04/2021
24.65
 389,000 24.60 24.65 24.55 10,600 0 0.3
31/03/2021
24.60
 226,700 24.50 24.60 24.30 1,900 0 0.0
30/03/2021
24.50
 246,400 24.50 24.90 24.20 1,500 0 0.0
29/03/2021
24.50
 242,100 24.15 24.60 24.20 0 100 -0.0
26/03/2021
24.15
 242,900 24.05 24.30 24.15 0 0 0
25/03/2021
24.05
 274,800 24.30 24.30 24 3,300 0 0.1
24/03/2021
24.30
 471,200 24.30 24.30 24.15 0 0 0
23/03/2021
24.30
 497,800 24.25 24.30 24.10 0 200 -0.0
22/03/2021
24.25
 297,300 24.20 24.25 24.20 0 0 0
19/03/2021
24.20
 632,700 24.25 24.25 23.95 0 12,000 -0.3
18/03/2021
24.25
 277,500 24.60 24.60 24.05 3,900 0 0.1
17/03/2021
24.60
 561,700 24.60 24.65 24.50 0 0 0
16/03/2021
24.60
 627,700 24.75 24.90 24.60 2,100 0 0.1
15/03/2021
24.75
 477,300 24.75 24.80 24.65 4,300 0 0.1
12/03/2021
24.75
 294,300 24.80 24.80 24.65 0 0 0
11/03/2021
24.80
 211,600 24.80 24.80 24.50 11,200 100 0.3
10/03/2021
24.80
 329,700 24.70 24.80 24.35 0 0 0
09/03/2021
24.70
 345,000 24.45 24.70 24.30 100 0 0.0
08/03/2021
24.45
 284,500 24.70 24.70 24.35 0 0 0
05/03/2021
24.70
 205,100 24.55 24.70 24.40 100 0 0.0
04/03/2021
24.55
 106,300 24.60 24.65 24.30 0 0 0
03/03/2021
24.60
 389,100 24.65 24.65 24.40 2,800 0 0.1
02/03/2021
24.65
 391,300 24.65 24.65 24.40 4,100 0 0.1
01/03/2021
24.65
 627,100 24.65 24.65 24.20 10,300 0 0.3
26/02/2021
24.65
 214,600 24.65 24.65 24.35 1,300 1,000 0.0
25/02/2021
24.65
 557,800 24.65 24.70 24.45 1,300 1,300 -0.0
24/02/2021
24.65
 794,000 24.65 24.80 24.35 0 400 -0.0
23/02/2021
24.65
 432,800 24.65 24.85 24.30 1,000 1,900 -0.0
22/02/2021
24.65
 1,034,200 24.65 24.90 24.30 3,700 0 0.1
19/02/2021
24.65
 503,800 24.65 24.90 24.45 0 0 0
18/02/2021
24.65
 481,000 24.80 24.80 24.30 9,300 100 0.2
17/02/2021
24.80
 511,500 24.65 24.80 24.15 13,800 0 0.3
09/02/2021
24.65
 236,100 24.65 24.65 24.25 0 3,900 -0.1
08/02/2021
24.65
 238,700 24.60 24.90 24.30 0 2,400 -0.1
05/02/2021
24.60
 340,800 24.60 24.70 24.20 0 5,200 -0.1
04/02/2021
24.60
 327,400 24.50 24.60 24.15 0 58,500 -1.4
03/02/2021
24.50
 628,500 24.35 24.50 24.30 8,100 0 0.2
02/02/2021
24.35
 604,100 24.25 24.35 24.15 1,200 0 0.0
01/02/2021
24.25
 662,400 24.25 24.40 24.15 1,800 2,800 -0.0
29/01/2021
24.25
 267,100 24 24.25 23.45 5,000 100 0.1
28/01/2021
24
 332,900 24.45 24.45 23 2,100 600 0.0
27/01/2021
24.45
 247,600 24.50 24.50 24.25 0 400 -0.0
26/01/2021
24.50
 419,800 24.50 24.80 24.45 11,800 0 0.3
25/01/2021
24.50
 371,000 24.50 24.50 24.30 5,300 0 0.1
22/01/2021
24.50
 303,000 24.50 24.85 24.30 9,900 0 0.2
21/01/2021
24.50
 308,000 24.20 25 24.20 1,900 0 0.0
20/01/2021
24.20
 278,800 24.55 24.55 24.15 0 5,800 -0.1
19/01/2021
24.55
 327,600 24.55 24.70 24.20 7,700 0 0.2
18/01/2021
24.55
 932,800 24.50 24.65 24.20 5,300 0 0.1
15/01/2021
24.50
 667,500 24.50 24.50 24.15 6,500 0 0.2
14/01/2021
24.50
 334,000 24.50 24.50 24.20 900 0 0.0
13/01/2021
24.50
 510,400 24.50 24.50 24.20 0 0 0
12/01/2021
24.50
 471,500 24.50 24.50 24.25 0 2,500 -0.1
11/01/2021
24.50
 380,100 24.50 24.65 24.10 0 2,400 -0.1
08/01/2021
24.50
 245,100 24.50 24.50 23.90 0 25,400 -0.6
07/01/2021
24.50
 270,300 24.60 24.60 24 0 4,700 -0.1
06/01/2021
24.60
 185,800 24.30 24.65 23.95 0 4,200 -0.1
05/01/2021
24.30
 564,100 24.40 24.75 24.30 0 200 -0.0
04/01/2021
24.40
 577,400 24.30 24.85 24.30 500 0 0.0
31/12/2020
24.30
 218,030 24 24.40 23.40 3,190 0 0.1
30/12/2020
24
 294,820 24.25 24.75 24 0 0 0
29/12/2020
24.25
 85,180 24.45 24.45 24 0 8,140 -0.2
28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 9/5 Giá: 10 (Volume + 55.56%, Ratio=0.56)
28/12/2020
24.45
 242,860 23.70 24.95 22.50 0 8,440 -0.2
25/12/2020
23.70
 252,590 22.24 23.70 21.51 0 2,830 -0.1
24/12/2020
22.24
 32,040 21.51 22.24 21.19 90 6,860 -0.2
23/12/2020
21.51
 432,840 22.54 22.90 21.51 0 1,810 -0.1
22/12/2020
22.54
 103,640 23.74 23.74 22.24 0 3,690 -0.1

Chính sách bảo mật | Điều khoản sử dụng |