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)
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
20/08/2019
19.25
 143,340 19.22 19.33 19.22 0 0 0
19/08/2019
19.22
 124,940 19.36 19.36 19.22 0 0 0
16/08/2019
19.36
 191,400 19.33 19.51 19.33 0 0 0
15/08/2019
19.33
 93,050 19.51 19.51 19.25 0 0 0
14/08/2019
19.51
 144,770 19.40 19.55 19.33 0 0 0
13/08/2019
19.40
 131,460 19.47 19.58 19.40 0 0 0
12/08/2019
19.47
 122,740 19.47 19.58 19.40 0 0 0
09/08/2019
19.47
 158,240 19.25 19.55 19.25 0 0 0
08/08/2019
19.25
 165,150 19.11 19.36 19.03 0 0 0
07/08/2019
19.11
 113,290 19.07 19.14 19.00 0 0 0
06/08/2019
19.07
 147,760 19.07 19.14 18.93 0 0 0
05/08/2019
19.07
 162,760 19.11 19.11 18.89 0 0 0
02/08/2019
19.11
 137,090 19.00 19.14 19.00 0 0 0
01/08/2019
19.00
 152,550 19.36 19.40 18.82 0 0 0
31/07/2019
19.36
 136,170 19.33 19.69 19.29 0 0 0
30/07/2019
19.33
 164,070 18.89 19.36 18.85 0 0 0
29/07/2019
18.89
 140,490 18.74 19.11 18.71 0 0 0
26/07/2019
18.74
 169,250 18.71 18.74 18.34 500 0 0.0
25/07/2019
18.71
 204,630 19.98 19.98 18.71 0 400 -0.0
24/07/2019
19.98
 285,880 21.37 21.70 19.98 0 0 0
23/07/2019
21.37
 284,000 20.27 21.37 20.24 0 0 0
22/07/2019
20.27
 427,070 19.18 20.27 17.65 400 0 0.0
19/07/2019
19.18
 0 19.18 19.18 19.18 0 0 0
18/07/2019
19.18
 0 19.18 19.18 19.18 0 0 0
17/07/2019
19.18
 0 19.18 19.18 19.18 0 0 0
16/07/2019
19.18
 0 19.18 19.18 19.18 0 0 0
15/07/2019
19.18
 0 19.18 19.18 19.18 0 0 0
12/07/2019
19.18
 299,800 18.67 19.18 18.67 0 0 0
11/07/2019
18.67
 240,300 17.87 18.67 17.87 0 0 0
10/07/2019
17.87
 207,700 17.14 17.87 17.14 0 0 0
09/07/2019
17.14
 156,100 16.70 17.14 16.63 0 0 0
08/07/2019
16.70
 48,000 16.48 16.70 16.48 0 0 0
05/07/2019
16.48
 45,300 16.41 16.63 16.41 0 0 0
04/07/2019
16.41
 37,700 16.34 16.48 16.34 0 0 0
03/07/2019
16.34
 38,800 16.48 16.48 16.26 0 0 0
02/07/2019
16.48
 26,600 16.56 16.56 16.48 0 0 0
01/07/2019
16.56
 65,000 16.34 16.70 16.48 0 0 0
28/06/2019
16.34
 38,800 16.41 16.48 16.34 0 0 0
27/06/2019
16.41
 50,100 16.56 16.56 16.26 0 0 0
26/06/2019
16.56
 45,600 16.56 16.63 16.19 0 0 0
25/06/2019
16.56
 53,200 16.41 16.56 16.41 0 0 0
24/06/2019
16.41
 82,700 16.41 16.63 16.26 0 0 0
21/06/2019
16.41
 96,000 16.63 16.63 16.34 0 0 0
20/06/2019
16.63
 60,000 16.56 16.77 16.41 0 0 0
19/06/2019
16.56
 54,000 16.77 16.77 16.41 0 0 0
18/06/2019
16.77
 54,300 17.21 17.21 16.77 0 0 0
17/06/2019
17.21
 22,100 17.28 17.36 17.07 0 0 0
14/06/2019
17.28
 51,600 17.50 17.50 17.21 0 0 0
13/06/2019
17.50
 66,400 16.56 18.09 16.56 0 0 0
12/06/2019
16.56
 41,400 16.48 16.63 16.41 0 0 0
11/06/2019
16.48
 36,100 16.70 16.70 16.34 0 0 0
10/06/2019
16.70
 63,700 17.14 17.14 16.48 0 0 0
07/06/2019
17.14
 119,100 16.92 17.21 16.70 0 0 0
06/06/2019
16.92
 102,700 16.56 16.92 16.41 0 0 0
05/06/2019
16.56
 80,300 16.19 16.56 16.12 0 0 0
04/06/2019
16.19
 53,900 15.90 16.19 15.83 0 0 0
03/06/2019
15.90
 36,400 15.83 15.90 15.61 0 0 0
31/05/2019
15.83
 33,300 15.90 15.90 15.75 0 0 0
30/05/2019
15.90
 44,600 15.97 15.97 15.83 0 0 0
29/05/2019
15.97
 166,500 16.04 16.04 15.83 0 0 0
28/05/2019
16.04
 143,500 16.26 16.34 15.97 0 0 0
27/05/2019
16.26
 141,200 15.97 16.26 15.97 0 0 0
24/05/2019
15.97
 170,700 15.90 15.97 15.90 0 0 0
23/05/2019
15.90
 29,500 15.90 15.97 15.90 0 0 0
22/05/2019
15.90
 59,600 15.83 15.90 15.68 0 0 0
21/05/2019
15.83
 83,900 15.53 15.83 15.61 0 0 0
20/05/2019
15.53
 77,300 15.68 15.68 15.46 0 0 0
17/05/2019
15.68
 1,600 15.68 15.68 15.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |