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
(2025-11-04) 		-0.20 -0.51% 9,052,800 312,100 12.2
38.70
39.35
39.20
2 tháng
(2025-10-06) 		0.05 0.13% 16,819,700 249,200 9.8
38.40
39.35
39.20
3 tháng
(2025-09-05) 		0.05 0.13% 24,962,300 352,500 13.8
38.40
42.15
39.20
6 tháng
(2025-06-09) 		0.30 0.77% 45,341,700 331,300 13.2
38.30
42.15
39.20
12 tháng
(2024-12-09) 		0.40 1.03% 93,382,300 271,100 9.3
38.25
42.15
39.20
24 tháng
(2023-12-15) 		-0.15 -0.38% 176,952,100 -1,753,295 -65.4
37
42.15
39.20
36 tháng
(2022-12-20) 		1.30 3.44% 265,306,700 -1,003,393 -35.6
35.75
42.15
39.20
60 tháng
(2020-12-30) 		15.10 62.92% 436,367,050 -1,133,300 -41.2
24
42.15
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
21.15
 317,570 21.37 21.88 21.00 0 0 0
29/04/2020
21.37
 291,260 21.00 21.51 20.79 9,810 0 0.3
28/04/2020
21.00
 221,120 20.64 21.15 20.42 13,060 0 0.4
27/04/2020
20.64
 408,760 21.00 21.00 19.91 8,490 0 0.2
24/04/2020
21.00
 457,590 21.37 21.66 20.79 7,000 0 0.2
23/04/2020
21.37
 283,940 20.86 21.44 20.93 14,210 0 0.4
22/04/2020
20.86
 257,830 20.57 20.93 20.35 4,900 20 0.1
21/04/2020
20.57
 272,950 20.71 20.86 19.91 6,090 0 0.2
20/04/2020
20.71
 508,750 20.93 20.93 20.06 2,820 0 0.1
17/04/2020
20.93
 320,630 21.15 21.51 20.71 12,710 0 0.4
16/04/2020
21.15
 296,780 20.86 21.15 20.57 11,870 0 0.3
15/04/2020
20.86
 200,560 20.49 21.08 20.49 5,820 0 0.2
14/04/2020
20.49
 248,190 20.71 20.86 19.84 4,170 0 0.1
13/04/2020
20.71
 178,270 21.00 21.30 20.42 4,890 0 0.1
10/04/2020
21.00
 182,670 20.79 21.19 20.13 4,730 0 0.1
09/04/2020
20.79
 223,570 20.27 21.00 20.42 10,970 0 0.3
08/04/2020
20.27
 270,290 20.20 20.27 19.40 9,480 0 0.3
07/04/2020
20.20
 277,250 20.79 20.79 20.06 9,630 0 0.3
06/04/2020
20.79
 230,520 20.64 21.22 20.35 13,630 0 0.4
03/04/2020
20.64
 279,900 20.57 21.04 20.42 6,640 0 0.2
01/04/2020
20.57
 223,470 20.06 20.75 19.76 7,240 0 0.2
31/03/2020
20.06
 157,130 19.76 20.31 18.82 7,520 560 0.2
30/03/2020
19.76
 150,950 20.27 20.42 19.69 0 0 0
27/03/2020
20.27
 241,610 20.64 20.93 20.06 15,330 0 0.4
26/03/2020
20.64
 171,560 20.27 20.79 19.98 14,980 0 0.4
25/03/2020
20.27
 214,030 19.69 20.42 19.76 7,610 0 0.2
24/03/2020
19.69
 177,260 19.84 20.13 19.11 0 0 0
23/03/2020
19.84
 181,920 19.76 20.06 19.40 0 0 0
20/03/2020
19.76
 168,680 19.98 20.13 19.62 0 0 0
19/03/2020
19.98
 288,500 20.64 21.00 19.62 0 0 0
18/03/2020
20.64
 191,770 20.13 20.79 20.20 0 0 0
17/03/2020
20.13
 218,230 20.27 20.49 19.91 0 0 0
16/03/2020
20.27
 191,260 20.57 21.22 19.84 0 1,970 -0.1
13/03/2020
20.57
 296,160 19.98 20.64 19.84 0 4,170 -0.1
12/03/2020
19.98
 271,720 20.13 20.42 19.87 0 7,860 -0.2
11/03/2020
20.13
 181,690 20.49 21.15 19.69 0 2,130 -0.1
10/03/2020
20.49
 245,060 19.91 20.64 19.62 0 1,830 -0.0
09/03/2020
19.91
 300,850 20.42 20.42 19.76 0 0 0
06/03/2020
20.42
 187,610 20.71 21.15 19.69 2,420 0 0.1
05/03/2020
20.71
 261,000 20.35 20.79 20.42 8,720 0 0.2
04/03/2020
20.35
 202,580 20.49 20.86 20.13 3,090 0 0.1
03/03/2020
20.49
 243,900 20.06 20.79 19.69 1,340 0 0.0
02/03/2020
20.06
 171,200 19.84 20.13 19.76 0 1,750 -0.0
28/02/2020
19.84
 192,630 19.91 20.06 19.55 0 12,140 -0.3
27/02/2020
19.91
 158,240 19.62 19.98 18.96 0 11,290 -0.3
26/02/2020
19.62
 171,580 19.84 19.84 19.55 0 10,540 -0.3
25/02/2020
19.84
 127,990 19.84 20.20 19.62 0 6,720 -0.2
24/02/2020
19.84
 178,270 19.98 19.98 19.62 0 10,170 -0.3
21/02/2020
19.98
 139,130 20.42 20.60 19.91 0 8,940 -0.2
20/02/2020
20.42
 155,740 20.86 21.15 20.35 0 0 0
19/02/2020
20.86
 232,460 21.00 21.51 20.79 3,750 0 0.1
18/02/2020
21.00
 196,440 20.79 21.08 20.64 1,640 0 0.0
17/02/2020
20.79
 216,630 20.57 20.86 20.57 6,910 0 0.2
14/02/2020
20.57
 281,300 20.49 20.79 19.76 5,550 0 0.2
13/02/2020
20.49
 199,890 20.79 21.15 20.27 3,700 0 0.1
12/02/2020
20.79
 221,950 20.93 21.08 20.42 1,480 0 0.0
11/02/2020
20.93
 305,750 20.79 21.15 20.64 9,950 0 0.3
10/02/2020
20.79
 336,210 20.49 20.82 19.69 17,890 0 0.5
07/02/2020
20.49
 239,900 21.22 21.22 20.35 2,130 0 0.1
06/02/2020
21.22
 301,840 21.81 22.02 21.00 13,180 0 0.4
05/02/2020
21.81
 267,240 22.61 22.90 21.66 4,420 0 0.1
04/02/2020
22.61
 208,100 22.24 22.90 22.39 3,730 0 0.1
03/02/2020
22.24
 174,790 21.66 22.24 21.51 0 0 0
31/01/2020
21.66
 155,120 21.44 21.81 21.30 0 0 0
30/01/2020
21.44
 201,680 21.30 21.51 20.57 0 0 0
22/01/2020
21.30
 70,340 20.93 21.37 20.79 0 0 0
21/01/2020
20.93
 190,150 20.86 21.08 20.71 0 0 0
20/01/2020
20.86
 387,030 20.49 20.86 20.42 0 0 0
17/01/2020
20.49
 138,070 20.64 20.86 20.35 0 0 0
16/01/2020
20.64
 187,730 20.71 20.93 20.42 0 0 0
15/01/2020
20.71
 165,710 20.93 21.00 20.57 0 0 0
14/01/2020
20.93
 138,810 20.79 21.00 20.64 0 0 0
13/01/2020
20.79
 179,150 21.15 21.51 20.49 0 0 0
10/01/2020
21.15
 129,480 20.42 21.30 20.27 0 0 0
09/01/2020
20.42
 212,840 20.35 20.57 20.20 0 0 0
08/01/2020
20.35
 175,410 20.42 20.49 20.20 0 0 0
07/01/2020
20.42
 130,620 20.20 20.57 20.20 0 0 0
06/01/2020
20.20
 167,510 20.49 20.71 20.20 0 0 0
03/01/2020
20.49
 212,740 20.35 20.64 20.20 0 0 0
02/01/2020
20.35
 190,950 20.13 20.35 19.98 0 0 0
31/12/2019
20.13
 161,100 20.27 20.35 19.98 0 0 0
30/12/2019
20.27
 108,880 20.27 20.35 20.20 0 0 0
27/12/2019
20.27
 121,460 20.27 20.42 20.06 0 0 0
26/12/2019
20.27
 140,480 20.27 20.27 20.06 0 0 0
25/12/2019
20.27
 200,810 20.20 20.49 20.06 0 0 0
24/12/2019
20.20
 328,390 20.13 20.42 19.98 0 0 0
23/12/2019
20.13
 122,280 20.27 20.42 20.13 0 0 0
20/12/2019
20.27
 144,500 20.20 20.42 20.06 0 0 0
19/12/2019
20.20
 129,480 20.27 20.49 20.13 0 0 0
18/12/2019
20.27
 139,150 20.57 20.64 19.98 20 0 0.0
17/12/2019
20.57
 178,460 20.49 20.79 20.27 0 0 0
16/12/2019
20.49
 165,410 20.71 20.79 20.20 0 0 0
13/12/2019
20.71
 245,060 20.71 20.93 19.91 0 0 0
12/12/2019
20.71
 104,050 20.49 20.79 20.20 0 0 0
11/12/2019
20.49
 132,650 20.42 20.64 20.13 0 0 0
10/12/2019
20.42
 175,250 20.64 20.93 19.84 0 0 0
09/12/2019
20.64
 313,330 20.35 20.71 20.20 0 0 0
06/12/2019
20.35
 149,520 20.42 20.57 20.13 0 0 0
05/12/2019
20.42
 175,290 20.64 20.86 19.91 0 0 0
04/12/2019
20.64
 205,640 20.35 20.71 20.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |