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)
16/05/2019
15.68
 4,000 15.68 15.68 15.68 0 0 0
15/05/2019
15.68
 17,200 15.68 15.75 15.68 0 0 0
14/05/2019
15.68
 168,600 15.75 15.75 15.68 0 0 0
13/05/2019
15.75
 140,400 15.68 15.75 15.68 0 0 0
10/05/2019
15.68
 34,300 15.61 15.68 15.61 0 0 0
09/05/2019
15.61
 49,700 15.68 15.68 15.61 0 0 0
08/05/2019
15.68
 139,100 15.61 15.68 15.68 0 0 0
07/05/2019
15.61
 135,900 15.68 15.68 15.61 0 0 0
06/05/2019
15.68
 105,800 15.53 15.68 15.61 0 0 0
03/05/2019
15.53
 40,000 15.46 15.61 15.53 0 0 0
02/05/2019
15.46
 18,800 15.46 15.46 15.32 0 0 0
26/04/2019
15.46
 13,100 15.46 15.46 15.32 0 0 0
25/04/2019
15.46
 57,200 15.39 15.46 15.39 0 0 0
24/04/2019
15.39
 47,200 15.32 15.46 15.24 0 0 0
23/04/2019
15.32
 27,200 14.88 15.39 15.02 0 0 0
22/04/2019
14.88
 29,700 15.32 15.46 14.88 0 0 0
19/04/2019
15.32
 42,900 15.46 15.61 15.10 0 0 0
18/04/2019
15.46
 37,800 15.46 15.90 15.39 0 0 0
17/04/2019
15.46
 62,700 15.24 15.61 15.10 0 0 0
16/04/2019
15.24
 50,300 14.95 15.32 14.44 0 0 0
12/04/2019
14.95
 30,900 14.88 15.02 14.44 0 0 0
11/04/2019
14.88
 25,100 14.73 15.02 14.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |