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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |