CTCP KOSY (kos)

38.10
-0.20
(-0.52%)
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
(2026-05-13) 		-0.40 -1.03% 7,815,500 -191,600 0
37.80
38.90
38.10
2 tháng
(2026-04-13) 		-0.40 -1.03% 17,084,300 -215,700 0
37.05
38.90
38.10
3 tháng
(2026-03-16) 		0.30 0.79% 25,811,500 -193,000 0.0
37.05
39.05
38.10
6 tháng
(2025-12-15) 		-0.20 -0.52% 47,793,600 -577,400 -14.1
36
39.15
38.10
12 tháng
(2025-06-17) 		-0.50 -1.29% 93,812,600 -168,500 2.1
36
42.15
38.10
24 tháng
(2024-06-24) 		-0.65 -1.67% 183,681,800 -412,400 -8.5
36
42.15
38.10
36 tháng
(2023-06-28) 		0.15 0.39% 268,506,100 -1,700,695 -54.8
36
42.15
38.10
60 tháng
(2021-07-08) 		9.40 32.53% 439,909,500 -1,707,190 -55.7
27.95
42.15
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |