CTCP KOSY (kos)

35.50
0.70
(2.01%)
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)
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
21/09/2018
13.20
 67,200 13.20 13.27 13.20 0 0 0
20/09/2018
13.20
 62,500 13.27 13.27 13.13 0 0 0
19/09/2018
13.27
 68,600 13.27 13.42 13.05 0 0 0
18/09/2018
13.27
 70,300 13.42 13.42 13.20 0 0 0
17/09/2018
13.42
 61,700 13.42 13.49 13.35 0 0 0
14/09/2018
13.42
 65,700 13.42 13.49 13.42 0 0 0
13/09/2018
13.42
 64,700 13.42 13.42 13.27 0 0 0
12/09/2018
13.42
 64,200 13.35 13.42 13.27 0 0 0
11/09/2018
13.35
 59,300 13.27 13.42 13.13 0 0 0
10/09/2018
13.27
 63,300 13.20 13.27 13.05 0 0 0
07/09/2018
13.20
 63,700 13.05 13.20 13.05 0 0 0
06/09/2018
13.05
 61,400 12.84 13.27 13.05 0 0 0
05/09/2018
12.84
 69,700 13.35 13.42 12.84 0 0 0
04/09/2018
13.35
 63,000 13.64 13.78 13.35 0 0 0
31/08/2018
13.64
 67,500 13.49 13.64 13.35 0 0 0
30/08/2018
13.49
 61,100 13.42 13.64 13.42 0 0 0
29/08/2018
13.42
 65,800 13.49 13.71 13.42 0 0 0
28/08/2018
13.49
 47,100 13.64 13.78 13.49 0 0 0
27/08/2018
13.64
 63,400 13.86 13.86 13.57 0 0 0
24/08/2018
13.86
 59,300 13.78 13.86 13.49 0 0 0
23/08/2018
13.78
 54,900 13.27 13.78 13.27 0 0 0
22/08/2018
13.27
 67,500 13.71 13.71 13.27 0 0 0
21/08/2018
13.71
 58,800 13.71 13.78 13.57 0 0 0
20/08/2018
13.71
 63,000 13.71 13.78 13.49 0 0 0
17/08/2018
13.71
 53,200 13.57 13.71 13.57 0 0 0
16/08/2018
13.57
 55,600 13.57 13.71 13.49 0 0 0
15/08/2018
13.57
 59,400 13.78 13.86 13.57 0 0 0
14/08/2018
13.78
 61,900 13.86 13.93 13.71 0 0 0
13/08/2018
13.86
 56,700 13.93 14.22 13.64 0 0 0
10/08/2018
13.93
 59,100 13.86 14.00 13.71 0 0 0
09/08/2018
13.86
 56,900 14.15 14.15 13.86 0 0 0
08/08/2018
14.15
 58,300 14.00 14.80 13.49 0 0 0
07/08/2018
14.00
 54,700 13.93 14.00 13.78 0 0 0
06/08/2018
13.93
 52,500 13.93 13.93 13.78 0 0 0
03/08/2018
13.93
 58,600 13.71 13.93 13.35 0 0 0
02/08/2018
13.71
 57,900 13.71 13.93 13.57 0 0 0
01/08/2018
13.71
 60,900 13.93 14.08 13.57 0 0 0
31/07/2018
13.93
 55,800 14.00 14.00 13.86 0 0 0
30/07/2018
14.00
 56,700 13.86 14.00 13.71 0 0 0
27/07/2018
13.86
 53,700 13.78 14.08 13.64 0 0 0
26/07/2018
13.78
 51,700 13.57 13.86 13.57 0 0 0
25/07/2018
13.57
 44,800 13.49 13.71 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |