CTCP KOSY (kos)

39.10
0
(0%)
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
(2025-12-29) 		0.55 1.43% 7,345,500 69,700 2.7
38.50
39.10
39.10
2 tháng
(2025-11-28) 		0.05 0.13% 15,637,100 13,000 0.6
36.50
39.25
39.10
3 tháng
(2025-10-29) 		0.35 0.90% 24,552,400 315,800 12.4
36.50
39.35
39.10
6 tháng
(2025-07-31) 		0.20 0.51% 46,661,600 347,400 13.9
36.50
42.15
39.10
12 tháng
(2025-02-03) 		-0.05 -0.13% 95,768,000 320,500 11.3
36.50
42.15
39.10
24 tháng
(2024-02-07) 		-0.55 -1.39% 177,552,400 -1,747,395 -65.3
36.50
42.15
39.10
36 tháng
(2023-02-13) 		2.50 6.84% 266,523,600 -948,594 -34.3
36.50
42.15
39.10
60 tháng
(2021-02-22) 		14.40 58.42% 437,266,900 -1,145,190 -42.0
24.05
42.15
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
14.73
 57,000 15.17 15.17 14.73 0 0 0
09/04/2019
15.17
 46,400 15.17 15.24 15.02 0 0 0
08/04/2019
15.17
 41,100 15.17 15.17 14.95 0 0 0
05/04/2019
15.17
 21,900 15.10 15.17 14.95 0 0 0
04/04/2019
15.10
 39,900 14.88 15.24 14.88 0 0 0
03/04/2019
14.88
 58,700 15.24 15.53 14.73 0 0 0
02/04/2019
15.24
 48,600 15.61 15.75 15.24 0 0 0
01/04/2019
15.61
 53,700 15.32 15.68 15.46 0 0 0
29/03/2019
15.32
 33,900 15.61 15.75 15.10 0 0 0
28/03/2019
15.61
 42,200 15.68 15.75 15.17 0 0 0
27/03/2019
15.68
 51,200 15.32 15.68 15.32 0 0 0
26/03/2019
15.32
 35,900 15.39 16.04 15.24 0 0 0
25/03/2019
15.39
 57,700 15.39 15.46 14.51 0 0 0
22/03/2019
15.39
 22,600 14.80 15.46 14.59 0 0 0
21/03/2019
14.80
 43,800 15.02 15.39 14.80 0 0 0
20/03/2019
15.02
 44,200 15.68 15.83 14.95 0 0 0
19/03/2019
15.68
 49,200 15.75 16.04 15.32 0 0 0
18/03/2019
15.75
 51,800 15.39 15.83 15.39 0 0 0
15/03/2019
15.39
 31,800 15.53 15.61 15.32 0 0 0
14/03/2019
15.53
 39,500 15.39 15.68 15.10 0 0 0
13/03/2019
15.39
 50,800 15.46 15.53 15.24 0 0 0
12/03/2019
15.46
 41,200 15.39 15.46 15.17 0 0 0
11/03/2019
15.39
 49,200 15.46 15.68 15.02 0 0 0
08/03/2019
15.46
 45,900 15.39 15.46 15.32 0 0 0
07/03/2019
15.39
 47,600 15.17 15.46 15.10 0 0 0
06/03/2019
15.17
 40,800 15.24 15.53 15.02 0 0 0
05/03/2019
15.24
 47,400 15.61 15.83 15.10 0 0 0
04/03/2019
15.61
 49,900 15.83 16.12 15.32 0 0 0
01/03/2019
15.83
 39,000 16.34 16.77 15.61 0 0 0
28/02/2019
16.34
 49,600 15.90 16.41 15.61 0 0 0
27/02/2019
15.90
 26,000 15.61 15.90 15.24 0 0 0
26/02/2019
15.61
 42,500 15.10 15.61 14.95 0 0 0
25/02/2019
15.10
 51,000 15.17 15.32 14.95 0 0 0
22/02/2019
15.17
 45,300 15.68 15.75 15.02 0 0 0
21/02/2019
15.68
 30,600 16.12 16.34 15.53 0 0 0
20/02/2019
16.12
 47,400 16.34 16.63 15.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |