CTCP KOSY (kos)

35.45
0.65
(1.87%)
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
(2026-06-29) 		-1.60 -4.31% 4,381,100 25,800 0
34.80
38.05
34.80
2 tháng
(2026-05-29) 		-2.50 -6.58% 11,973,100 -9,900 0
34.80
38.75
34.80
3 tháng
(2026-04-29) 		-2.60 -6.82% 20,523,900 -142,700 0
34.80
38.90
34.80
6 tháng
(2026-01-29) 		-3.65 -9.32% 43,918,900 -590,700 -13.2
34.80
39.15
34.80
12 tháng
(2025-08-04) 		-3.65 -9.32% 90,712,900 -270,100 -0.3
34.80
42.15
34.80
24 tháng
(2024-08-07) 		-3.80 -9.67% 181,488,600 -433,000 -7.8
34.80
42.15
34.80
36 tháng
(2023-08-14) 		-3.50 -8.97% 265,930,700 -1,860,195 -59.4
34.80
42.15
34.80
60 tháng
(2021-08-23) 		7.55 27.01% 439,260,400 -1,780,590 -56.7
27.95
42.15
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |