CTCP KOSY (kos)

37.20
0.20
(0.54%)
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)
21/12/2020
23.74
 249,980 25.53 26.25 23.74 1,000 710 0.0
18/12/2020
25.53
 148,280 24.07 25.74 24.07 0 3,560 -0.1
17/12/2020
24.07
 140,840 22.50 24.07 22.50 19,110 2,300 0.6
16/12/2020
22.50
 211,800 22.17 22.50 22.10 0 0 0
15/12/2020
22.17
 174,270 22.02 22.46 21.95 0 790 -0.0
14/12/2020
22.02
 173,360 21.84 22.32 21.59 0 7,490 -0.2
11/12/2020
21.84
 130,190 22.13 22.13 21.51 0 13,980 -0.4
10/12/2020
22.13
 493,580 22.75 24.29 21.51 7,310 7,000 0.0
09/12/2020
22.75
 201,770 22.17 22.83 22.17 250 0 0.0
08/12/2020
22.17
 137,310 22.10 22.50 22.13 190 0 0.0
07/12/2020
22.10
 625,120 22.13 23.26 21.95 1,140 1,610 -0.0
04/12/2020
22.13
 376,860 22.10 22.32 21.77 0 7,810 -0.2
03/12/2020
22.10
 209,920 22.21 22.32 22.06 0 1,190 -0.0
02/12/2020
22.21
 201,770 22.21 22.21 21.92 0 12,340 -0.4
01/12/2020
22.21
 176,350 22.17 22.24 21.51 0 2,380 -0.1
30/11/2020
22.17
 227,190 22.24 22.39 21.95 0 4,680 -0.1
27/11/2020
22.24
 89,260 22.02 22.50 21.51 400 5,520 -0.2
26/11/2020
22.02
 252,160 21.88 22.02 21.66 0 12,640 -0.4
25/11/2020
21.88
 309,850 22.46 22.46 21.59 0 1,080 -0.0
24/11/2020
22.46
 241,030 22.10 22.61 21.37 0 9,570 -0.3
23/11/2020
22.10
 232,460 22.10 22.10 21.15 0 9,400 -0.3
20/11/2020
22.10
 266,640 22.17 22.17 21.08 0 10,570 -0.3
19/11/2020
22.17
 223,400 22.02 22.17 20.82 0 12,550 -0.4
18/11/2020
22.02
 164,780 22.02 22.02 20.49 1,500 41,150 -1.1
17/11/2020
22.02
 458,810 21.59 22.02 20.71 0 12,700 -0.4
16/11/2020
21.59
 272,050 20.24 21.59 20.24 500 15,340 -0.4
13/11/2020
20.24
 607,610 21.08 21.99 19.98 0 15,390 -0.4
12/11/2020
21.08
 441,460 21.30 21.59 19.98 0 19,400 -0.5
11/11/2020
21.30
 821,110 22.39 22.54 21.15 0 5,930 -0.2
10/11/2020
22.39
 481,090 22.32 22.90 21.73 0 2,550 -0.1
09/11/2020
22.32
 300,940 23.08 23.34 22.24 0 28,440 -0.9
06/11/2020
23.08
 249,350 22.94 24.03 22.24 0 2,960 -0.1
05/11/2020
22.94
 398,190 23.56 23.67 22.61 1,000 2,850 -0.1
04/11/2020
23.56
 116,060 23.74 23.78 23.12 150 8,800 -0.3
03/11/2020
23.74
 239,320 23.48 23.85 23.26 0 2,050 -0.1
02/11/2020
23.48
 157,310 23.37 23.48 22.24 1,680 0 0.1
30/10/2020
23.37
 575,070 24.07 24.07 23.19 0 19,450 -0.6
29/10/2020
24.07
 578,440 24.65 24.65 24.07 0 6,160 -0.2
28/10/2020
24.65
 586,820 25.16 25.16 24.50 0 6,020 -0.2
27/10/2020
25.16
 435,370 25.38 25.45 25.09 0 0 0
26/10/2020
25.38
 484,540 25.09 25.53 25.23 20,850 0 0.7
23/10/2020
25.09
 481,150 24.72 25.23 24.58 21,810 700 0.7
22/10/2020
24.72
 491,000 24.65 24.87 24.43 0 0 0
21/10/2020
24.65
 494,810 24.43 24.94 24.43 0 0 0
20/10/2020
24.43
 398,990 24.50 24.58 23.92 0 0 0
19/10/2020
24.50
 525,640 24.58 24.87 24.43 0 0 0
16/10/2020
24.58
 551,700 24.29 24.72 24.07 10,250 800 0.3
15/10/2020
24.29
 533,010 24.07 24.43 23.92 12,610 0 0.4
14/10/2020
24.07
 1,061,380 23.78 24.14 23.26 5,990 0 0.2
13/10/2020
23.78
 636,160 24.07 24.29 23.63 0 0 0
12/10/2020
24.07
 738,870 23.70 24.21 23.92 16,500 0 0.5
09/10/2020
23.70
 840,780 23.56 23.85 23.05 0 0 0
08/10/2020
23.56
 649,770 23.78 24.07 23.26 0 0 0
07/10/2020
23.78
 765,780 23.34 23.92 22.90 0 0 0
06/10/2020
23.34
 651,230 23.41 23.85 23.05 4,330 0 0.1
05/10/2020
23.41
 693,840 23.05 23.56 22.68 0 0 0
02/10/2020
23.05
 684,600 22.90 23.12 22.75 0 0 0
01/10/2020
22.90
 624,810 22.54 22.97 22.39 0 0 0
30/09/2020
22.54
 282,640 22.24 22.61 22.10 0 7,260 -0.2
29/09/2020
22.24
 848,980 22.24 22.54 22.02 0 23,460 -0.7
28/09/2020
22.24
 247,530 22.46 22.54 22.17 0 7,140 -0.2
25/09/2020
22.46
 415,080 22.75 22.90 22.39 0 12,700 -0.4
24/09/2020
22.75
 542,950 23.12 23.12 22.61 0 0 0
23/09/2020
23.12
 481,610 23.05 23.26 22.90 0 0 0
22/09/2020
23.05
 804,350 23.26 23.56 22.97 0 0 0
21/09/2020
23.26
 637,940 22.97 23.45 23.05 0 0 0
18/09/2020
22.97
 538,790 22.83 23.34 22.75 0 1,820 -0.1
17/09/2020
22.83
 667,250 22.83 22.97 22.39 0 0 0
16/09/2020
22.83
 711,030 22.61 23.12 22.39 5,510 0 0.2
15/09/2020
22.61
 529,420 22.46 22.75 22.10 18,230 0 0.6
14/09/2020
22.46
 901,330 22.24 22.75 22.17 23,040 0 0.7
11/09/2020
22.24
 710,580 22.39 22.39 21.95 6,390 0 0.2
10/09/2020
22.39
 483,080 22.17 22.68 22.24 0 0 0
09/09/2020
22.17
 865,910 22.46 22.46 21.73 14,180 0 0.4
08/09/2020
22.46
 670,830 22.24 22.75 22.17 5,820 0 0.2
07/09/2020
22.24
 739,110 22.10 22.32 21.66 4,360 8,450 -0.1
04/09/2020
22.10
 643,780 22.54 22.54 22.02 0 730 -0.0
03/09/2020
22.54
 926,590 22.39 22.97 21.73 3,150 0 0.1
01/09/2020
22.39
 662,110 22.32 22.68 21.59 2,830 6,400 -0.1
31/08/2020
22.32
 651,970 22.24 22.83 21.95 500 21,520 -0.6
28/08/2020
22.24
 696,690 22.54 22.75 22.10 0 0 0
27/08/2020
22.54
 671,170 22.32 22.90 21.66 0 0 0
26/08/2020
22.32
 593,960 22.46 22.97 21.88 6,540 0 0.2
25/08/2020
22.46
 810,010 22.32 22.68 21.66 5,920 0 0.2
24/08/2020
22.32
 645,690 22.02 22.54 21.59 4,060 0 0.1
21/08/2020
22.02
 612,430 21.88 22.32 21.51 0 0 0
20/08/2020
21.88
 623,230 22.10 22.39 21.44 140 0 0.0
19/08/2020
22.10
 723,610 21.88 22.39 21.37 0 0 0
18/08/2020
21.88
 662,140 21.66 22.17 21.22 0 10,220 -0.3
17/08/2020
21.66
 753,320 21.88 22.24 21.22 0 5,150 -0.2
14/08/2020
21.88
 694,110 21.73 22.17 21.30 0 1,500 -0.0
13/08/2020
21.73
 593,880 21.51 22.02 21.30 0 6,890 -0.2
12/08/2020
21.51
 614,410 22.02 22.24 21.22 0 38,910 -1.1
11/08/2020
22.02
 725,900 21.95 22.24 21.30 0 3,260 -0.1
10/08/2020
21.95
 587,990 21.66 22.32 21.37 0 1,410 -0.0
07/08/2020
21.66
 676,640 22.10 22.17 21.44 0 19,340 -0.6
06/08/2020
22.10
 582,950 22.75 22.90 21.59 0 18,660 -0.6
05/08/2020
22.75
 621,490 22.61 23.05 21.88 0 0 0
04/08/2020
22.61
 666,740 22.24 22.83 22.32 13,950 0 0.4
03/08/2020
22.24
 460,030 21.81 22.32 21.37 3,480 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |