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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |