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)
09/01/2020
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
03/12/2019
20.35
 176,700 20.13 20.42 19.91 0 0 0
02/12/2019
20.13
 88,380 20.35 20.79 19.84 0 0 0
29/11/2019
20.35
 120,060 20.13 20.42 20.13 0 0 0
28/11/2019
20.13
 130,670 20.42 20.42 19.98 0 0 0
27/11/2019
20.42
 207,060 20.35 20.79 19.84 0 0 0
26/11/2019
20.35
 163,050 20.13 20.42 19.98 0 0 0
25/11/2019
20.13
 122,050 20.20 20.35 19.91 0 0 0
22/11/2019
20.20
 174,530 20.49 21.00 19.69 0 0 0
21/11/2019
20.49
 133,600 20.13 20.49 20.06 0 0 0
20/11/2019
20.13
 158,710 20.20 20.42 19.98 0 0 0
19/11/2019
20.20
 125,130 20.20 20.93 19.91 0 0 0
18/11/2019
20.20
 193,010 20.13 20.57 20.06 0 0 0
15/11/2019
20.13
 85,850 20.06 20.49 19.84 0 0 0
14/11/2019
20.06
 109,870 20.27 20.86 19.84 0 0 0
13/11/2019
20.27
 177,470 20.13 20.71 19.98 0 0 0
12/11/2019
20.13
 181,300 19.98 20.49 19.76 0 0 0
11/11/2019
19.98
 162,140 20.35 20.79 19.62 0 0 0
08/11/2019
20.35
 152,170 20.06 20.35 19.69 0 0 0
07/11/2019
20.06
 135,120 20.06 20.20 19.91 0 0 0
06/11/2019
20.06
 376,450 20.42 20.86 19.69 0 0 0
05/11/2019
20.42
 147,060 20.27 20.64 19.98 0 0 0
04/11/2019
20.27
 78,770 20.20 20.35 19.98 0 0 0
01/11/2019
20.20
 146,840 20.42 20.86 19.91 0 0 0
31/10/2019
20.42
 230,360 20.20 20.57 19.98 0 0 0
30/10/2019
20.20
 91,960 19.98 20.20 19.84 0 0 0
29/10/2019
19.98
 183,930 20.42 20.79 19.69 0 0 0
28/10/2019
20.42
 152,640 20.35 20.49 20.20 0 0 0
25/10/2019
20.35
 115,460 20.20 20.35 20.20 0 0 0
24/10/2019
20.20
 83,720 20.20 20.57 19.91 0 0 0
23/10/2019
20.20
 156,930 20.06 20.27 19.91 0 0 0
22/10/2019
20.06
 201,580 19.91 20.06 19.76 0 0 0
21/10/2019
19.91
 93,100 19.98 20.20 19.69 0 0 0
18/10/2019
19.98
 98,080 19.76 19.98 19.69 0 0 0
17/10/2019
19.76
 130,760 19.69 19.91 19.62 0 0 0
16/10/2019
19.69
 171,540 19.84 20.06 19.33 0 0 0
15/10/2019
19.84
 146,730 19.98 19.98 19.76 0 0 0
14/10/2019
19.98
 169,780 20.13 20.20 19.91 0 0 0
11/10/2019
20.13
 138,370 19.98 20.27 19.69 0 0 0
10/10/2019
19.98
 91,550 19.84 20.06 19.76 0 0 0
09/10/2019
19.84
 113,910 19.69 19.91 19.62 0 0 0
08/10/2019
19.69
 212,390 19.91 20.06 19.33 0 0 0
07/10/2019
19.91
 122,470 19.69 19.91 19.62 0 0 0
04/10/2019
19.69
 162,280 19.55 19.76 19.47 0 0 0
03/10/2019
19.55
 191,470 19.62 19.76 19.18 0 0 0
02/10/2019
19.62
 293,220 19.47 19.69 19.33 0 0 0
01/10/2019
19.47
 105,410 19.40 19.62 19.40 0 0 0
30/09/2019
19.40
 152,810 19.69 19.76 19.03 0 0 0
27/09/2019
19.69
 188,320 19.84 20.06 19.40 0 0 0
26/09/2019
19.84
 168,450 19.62 19.91 19.47 0 0 0
25/09/2019
19.62
 219,060 19.55 19.69 19.03 0 0 0
24/09/2019
19.55
 189,150 19.40 19.55 19.18 0 0 0
23/09/2019
19.40
 81,730 19.25 19.47 19.18 0 0 0
20/09/2019
19.25
 92,840 19.40 19.55 19.03 0 0 0
19/09/2019
19.40
 176,330 19.47 19.76 18.96 0 0 0
18/09/2019
19.47
 110,510 18.82 19.47 18.38 0 0 0
17/09/2019
18.82
 104,560 19.25 19.25 18.45 0 0 0
16/09/2019
19.25
 137,940 19.62 19.62 18.89 0 0 0
13/09/2019
19.62
 105,290 19.51 19.69 19.51 0 0 0
12/09/2019
19.51
 249,920 19.33 19.76 19.40 0 0 0
11/09/2019
19.33
 168,070 19.18 19.47 19.25 0 0 0
10/09/2019
19.18
 173,600 19.11 19.25 19.00 0 0 0
09/09/2019
19.11
 81,420 19.14 19.14 19.03 0 0 0
06/09/2019
19.14
 81,100 19.14 19.22 19.07 0 0 0
05/09/2019
19.14
 123,500 19.18 19.25 19.14 0 0 0
04/09/2019
19.18
 151,150 19.29 19.29 19.11 0 0 0
03/09/2019
19.29
 101,590 19.29 19.33 19.18 0 0 0
30/08/2019
19.29
 65,020 19.11 19.33 19.07 0 0 0
29/08/2019
19.11
 164,810 19.11 19.11 19.00 0 0 0
28/08/2019
19.11
 100,630 19.03 19.11 18.96 0 0 0
27/08/2019
19.03
 287,730 19.11 19.14 19.03 0 0 0
26/08/2019
19.11
 264,280 19.11 19.25 19.11 0 0 0
23/08/2019
19.11
 153,810 19.03 19.11 19.03 0 0 0
22/08/2019
19.03
 204,850 19.18 19.33 19.00 0 0 0
21/08/2019
19.18
 127,150 19.25 19.33 19.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |