CTCP KOSY (kos)

39.25
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
(2025-11-05) 		0 0% 8,998,300 293,100 11.4
38.70
39.35
39.25
2 tháng
(2025-10-06) 		0.15 0.38% 17,198,800 250,300 9.8
38.40
39.35
39.25
3 tháng
(2025-09-08) 		0.10 0.26% 24,983,400 328,000 12.9
38.40
42.15
39.25
6 tháng
(2025-06-09) 		0.40 1.03% 45,720,800 332,400 13.2
38.30
42.15
39.25
12 tháng
(2024-12-10) 		0.45 1.16% 93,369,900 262,500 8.9
38.25
42.15
39.25
24 tháng
(2023-12-18) 		0.05 0.13% 177,007,500 -1,767,195 -65.9
37
42.15
39.25
36 tháng
(2022-12-21) 		1.30 3.43% 265,360,900 -1,032,793 -36.7
35.75
42.15
39.25
60 tháng
(2020-12-31) 		14.90 61.32% 436,451,330 -1,132,200 -41.2
24
42.15
39.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
21.81
 587,510 22.10 22.39 21.15 0 18,870 -0.6
30/07/2020
22.10
 508,640 21.95 22.32 21.88 0 220 -0.0
29/07/2020
21.95
 653,940 22.54 22.54 21.37 0 0 0
28/07/2020
22.54
 528,720 22.24 22.61 21.44 100 7,800 -0.2
27/07/2020
22.24
 621,580 23.05 23.05 22.17 0 7,130 -0.2
24/07/2020
23.05
 488,530 23.34 23.34 22.97 0 0 0
23/07/2020
23.34
 500,210 22.83 23.41 22.61 4,080 0 0.1
22/07/2020
22.83
 676,070 22.46 22.83 22.32 0 0 0
21/07/2020
22.46
 655,180 22.90 22.90 21.95 0 13,890 -0.4
20/07/2020
22.90
 621,040 23.63 23.63 22.83 0 10,050 -0.3
17/07/2020
23.63
 556,230 24.07 24.65 23.48 1,210 0 0.0
16/07/2020
24.07
 560,690 23.70 24.29 23.56 8,920 0 0.3
15/07/2020
23.70
 628,490 23.34 23.99 23.12 20,280 0 0.7
14/07/2020
23.34
 579,750 23.63 23.63 22.68 2,060 11,700 -0.3
13/07/2020
23.63
 647,060 24.14 24.36 23.63 0 6,630 -0.2
10/07/2020
24.14
 567,800 24.72 24.72 24.07 0 10,640 -0.4
09/07/2020
24.72
 601,230 24.43 25.38 24.58 13,410 0 0.5
08/07/2020
24.43
 412,040 24.21 24.65 23.92 20,100 0 0.7
07/07/2020
24.21
 625,440 23.99 24.36 23.78 19,590 0 0.7
06/07/2020
23.99
 550,040 23.78 24.07 23.12 0 7,100 -0.2
03/07/2020
23.78
 554,370 24.29 24.36 23.70 0 8,430 -0.3
02/07/2020
24.29
 448,930 24.54 25.38 24.21 250 0 0.0
01/07/2020
24.54
 488,270 23.99 24.80 23.63 11,440 0 0.4
30/06/2020
23.99
 338,950 23.70 24.14 23.56 8,480 1,070 0.3
29/06/2020
23.70
 661,560 24.07 24.07 22.97 8,480 1,920 0.3
26/06/2020
24.07
 512,330 24.29 25.23 24.07 8,480 0 0.3
25/06/2020
24.29
 401,920 23.85 24.43 23.56 31,540 0 1.0
24/06/2020
23.85
 370,870 23.48 23.92 23.34 17,040 0 0.6
23/06/2020
23.48
 582,720 23.34 23.63 23.05 2,570 0 0.1
22/06/2020
23.34
 1,090,460 23.85 24.07 22.61 0 1,470 -0.0
19/06/2020
23.85
 426,510 23.34 24.07 23.63 29,120 0 1.0
18/06/2020
23.34
 536,680 23.12 23.41 22.75 18,890 0 0.6
17/06/2020
23.12
 426,040 22.90 23.26 22.61 12,760 0 0.4
16/06/2020
22.90
 451,980 22.46 23.19 21.88 16,600 0 0.5
15/06/2020
22.46
 394,530 21.95 22.68 22.24 0 4,320 -0.1
12/06/2020
21.95
 428,000 22.17 22.24 21.66 0 10,490 -0.3
11/06/2020
22.17
 519,890 22.39 22.46 21.15 0 8,070 -0.2
10/06/2020
22.39
 535,770 22.90 23.05 22.32 0 0 0
09/06/2020
22.90
 421,930 23.12 23.34 22.75 0 0 0
08/06/2020
23.12
 583,450 22.46 23.34 22.75 22,340 0 0.7
05/06/2020
22.46
 389,900 22.02 22.54 21.88 34,970 0 1.1
04/06/2020
22.02
 504,020 21.59 22.17 21.66 12,220 0 0.4
03/06/2020
21.59
 444,540 22.02 22.02 21.08 120 0 0.0
02/06/2020
22.02
 495,340 21.73 22.46 21.88 3,880 0 0.1
01/06/2020
21.73
 421,000 21.15 21.88 21.30 15,770 0 0.5
29/05/2020
21.15
 381,340 20.86 21.30 20.93 7,060 0 0.2
28/05/2020
20.86
 367,820 21.00 21.08 20.06 3,300 0 0.1
27/05/2020
21.00
 326,780 21.08 21.22 20.86 10,130 0 0.3
26/05/2020
21.08
 368,900 20.86 21.26 20.71 8,610 0 0.2
25/05/2020
20.86
 322,080 20.79 21.00 20.42 6,030 0 0.2
22/05/2020
20.79
 387,200 21.37 21.37 20.71 7,220 0 0.2
21/05/2020
21.37
 514,140 21.15 21.59 21.22 14,010 0 0.4
20/05/2020
21.15
 423,160 21.22 21.26 20.89 14,840 0 0.4
19/05/2020
21.22
 444,890 21.08 21.41 21.15 10,220 0 0.3
18/05/2020
21.08
 342,910 21.59 21.88 20.79 3,420 0 0.1
15/05/2020
21.59
 398,680 21.51 21.95 21.30 4,310 0 0.1
14/05/2020
21.51
 672,830 21.22 21.59 20.86 17,020 0 0.5
13/05/2020
21.22
 364,490 21.00 21.37 20.20 15,090 0 0.4
12/05/2020
21.00
 426,630 20.93 21.15 20.13 10,770 0 0.3
11/05/2020
20.93
 347,080 21.15 21.59 20.64 3,770 0 0.1
08/05/2020
21.15
 349,540 20.86 21.30 20.64 14,470 0 0.4
07/05/2020
20.86
 414,480 20.71 21.00 20.42 5,480 0 0.2
06/05/2020
20.71
 446,170 20.79 20.86 19.84 0 640 -0.0
05/05/2020
20.79
 395,060 21.15 21.22 20.71 0 120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |