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)
19/02/2019
16.34
 40,400 16.63 16.77 16.26 0 0 0
18/02/2019
16.63
 52,100 16.92 17.14 16.48 0 0 0
15/02/2019
16.92
 38,800 17.07 17.28 16.70 0 0 0
14/02/2019
17.07
 40,100 17.36 17.72 16.92 0 0 0
13/02/2019
17.36
 48,100 17.80 18.01 17.14 0 0 0
12/02/2019
17.80
 33,400 17.80 17.87 17.72 0 0 0
11/02/2019
17.80
 18,100 17.58 17.80 17.58 0 0 0
01/02/2019
17.58
 20,700 17.58 17.58 17.36 0 0 0
31/01/2019
17.58
 25,400 17.50 17.72 17.36 0 0 0
30/01/2019
17.50
 44,800 17.50 17.72 17.21 0 0 0
29/01/2019
17.50
 49,000 17.58 17.80 17.43 0 0 0
28/01/2019
17.58
 41,400 17.36 17.58 17.43 0 0 0
25/01/2019
17.36
 36,400 17.50 17.72 17.14 0 0 0
24/01/2019
17.50
 28,300 17.58 17.58 17.43 0 0 0
23/01/2019
17.58
 47,000 17.50 17.58 17.14 0 0 0
22/01/2019
17.50
 41,700 17.58 17.58 17.28 0 0 0
21/01/2019
17.58
 32,600 17.65 17.65 17.14 0 0 0
18/01/2019
17.65
 40,200 17.21 17.65 17.14 0 0 0
17/01/2019
17.21
 34,400 17.50 17.72 16.92 0 0 0
16/01/2019
17.50
 41,600 17.80 17.94 17.28 0 0 0
15/01/2019
17.80
 35,800 17.72 17.80 17.50 0 0 0
14/01/2019
17.72
 33,100 17.65 17.87 17.50 0 0 0
11/01/2019
17.65
 28,700 17.65 17.72 17.58 0 0 0
10/01/2019
17.65
 26,400 17.65 17.72 17.50 0 0 0
09/01/2019
17.65
 36,800 17.50 18.23 17.50 0 0 0
08/01/2019
17.50
 38,200 17.58 17.72 17.43 0 0 0
07/01/2019
17.58
 44,500 17.50 17.65 17.14 0 0 0
04/01/2019
17.50
 33,800 17.28 17.58 17.07 0 0 0
03/01/2019
17.28
 39,400 17.58 17.72 16.77 0 0 0
02/01/2019
17.58
 41,200 17.72 17.87 17.50 0 0 0
28/12/2018
17.72
 44,400 17.65 17.87 17.50 0 0 0
27/12/2018
17.65
 41,200 17.58 17.72 17.50 0 0 0
26/12/2018
17.58
 39,200 17.36 17.72 17.36 0 0 0
25/12/2018
17.36
 49,800 17.43 18.23 17.21 0 0 0
24/12/2018
17.43
 48,900 17.28 17.50 17.07 0 0 0
21/12/2018
17.28
 36,600 16.99 17.28 16.92 0 0 0
20/12/2018
16.99
 43,100 16.92 17.72 16.77 0 0 0
19/12/2018
16.92
 49,900 16.92 17.14 16.77 0 0 0
18/12/2018
16.92
 43,800 17.07 17.21 16.77 0 0 0
17/12/2018
17.07
 46,200 17.50 17.58 16.77 0 0 0
14/12/2018
17.50
 41,500 17.58 17.87 17.36 0 0 0
13/12/2018
17.58
 43,900 17.65 17.80 17.50 0 0 0
12/12/2018
17.65
 48,500 17.58 17.80 17.43 0 0 0
11/12/2018
17.58
 41,100 17.65 17.80 17.50 0 0 0
10/12/2018
17.65
 42,300 17.72 19.33 17.43 0 0 0
07/12/2018
17.72
 37,800 17.65 18.23 17.50 0 0 0
06/12/2018
17.65
 50,000 17.80 17.87 17.50 0 0 0
05/12/2018
17.80
 46,800 17.94 18.01 17.58 0 0 0
04/12/2018
17.94
 38,000 17.80 17.94 17.80 0 0 0
03/12/2018
17.80
 44,400 17.65 17.87 17.72 0 0 0
30/11/2018
17.65
 30,300 17.94 18.23 17.50 0 0 0
29/11/2018
17.94
 41,500 17.94 18.09 17.80 0 0 0
28/11/2018
17.94
 39,400 17.87 17.94 17.65 0 0 0
27/11/2018
17.87
 24,500 17.72 18.23 17.72 0 0 0
26/11/2018
17.72
 35,600 17.72 17.87 17.50 0 0 0
23/11/2018
17.72
 38,900 17.72 18.60 17.58 0 0 0
22/11/2018
17.72
 46,800 17.50 20.20 17.50 0 0 0
21/11/2018
17.50
 32,100 17.50 18.74 17.43 0 0 0
20/11/2018
17.50
 50,900 17.65 20.13 17.28 0 0 0
19/11/2018
17.65
 40,800 17.50 17.65 17.14 0 0 0
16/11/2018
17.50
 46,400 17.58 18.01 17.21 0 0 0
15/11/2018
17.58
 43,900 17.87 18.23 17.50 0 0 0
14/11/2018
17.87
 38,500 17.80 18.23 17.50 0 0 0
13/11/2018
17.80
 43,400 17.50 18.16 17.50 0 0 0
12/11/2018
17.50
 42,400 17.50 17.72 17.21 0 0 0
09/11/2018
17.50
 39,500 17.58 17.80 16.99 0 0 0
08/11/2018
17.58
 43,100 17.21 17.58 17.21 0 0 0
07/11/2018
17.21
 43,100 17.36 17.36 17.14 0 0 0
06/11/2018
17.36
 44,600 17.58 17.58 16.99 0 0 0
05/11/2018
17.58
 46,600 17.50 17.58 17.36 0 0 0
02/11/2018
17.50
 45,100 17.50 17.50 17.07 0 0 0
01/11/2018
17.50
 50,500 17.80 17.80 17.43 0 0 0
31/10/2018
17.80
 42,700 17.58 17.80 17.50 0 0 0
30/10/2018
17.58
 55,100 17.07 17.65 17.28 0 0 0
29/10/2018
17.07
 36,000 17.43 17.72 17.07 0 0 0
26/10/2018
17.43
 30,100 18.16 18.45 16.56 0 0 0
25/10/2018
18.16
 40,200 19.76 19.76 18.01 0 0 0
24/10/2018
19.76
 42,200 20.71 21.22 19.55 0 0 0
23/10/2018
20.71
 39,800 18.45 21.15 18.45 0 0 0
22/10/2018
18.45
 700 16.34 18.45 18.45 0 0 0
19/10/2018
16.34
 53,800 13.93 16.34 13.93 0 0 0
18/10/2018
13.93
 24,400 14.15 14.37 13.93 0 0 0
17/10/2018
14.15
 28,400 13.78 14.37 13.86 0 0 0
16/10/2018
13.78
 34,500 13.35 14.37 13.27 0 0 0
15/10/2018
13.35
 54,200 13.78 13.93 13.20 0 0 0
12/10/2018
13.78
 52,900 13.42 13.78 13.35 0 0 0
11/10/2018
13.42
 46,000 13.64 13.86 13.42 0 0 0
10/10/2018
13.64
 52,000 13.64 13.71 13.13 0 0 0
09/10/2018
13.64
 64,100 13.49 13.86 13.20 0 0 0
08/10/2018
13.49
 67,300 13.13 13.49 13.13 0 0 0
05/10/2018
13.13
 65,700 13.35 13.42 13.05 0 0 0
04/10/2018
13.35
 63,800 13.86 13.86 13.27 0 0 0
03/10/2018
13.86
 67,100 14.08 14.44 13.86 0 0 0
02/10/2018
14.08
 67,500 13.78 14.15 13.93 0 0 0
01/10/2018
13.78
 65,200 13.49 14.80 13.71 0 0 0
28/09/2018
13.49
 70,800 13.27 13.49 13.27 0 0 0
27/09/2018
13.27
 67,800 13.20 13.42 13.05 0 0 0
26/09/2018
13.20
 67,800 13.13 13.27 13.05 0 0 0
25/09/2018
13.13
 65,400 13.13 13.20 13.05 0 0 0
24/09/2018
13.13
 68,200 13.20 13.35 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |