CTCP KOSY (kos)

39.20
0.10
(0.26%)
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)
22/06/2018
15.75
 44,300 15.97 16.19 15.61 0 0 0
21/06/2018
15.97
 46,100 16.48 16.63 15.83 0 0 0
20/06/2018
16.48
 44,500 16.19 16.70 16.04 0 0 0
19/06/2018
16.19
 43,200 16.41 16.48 16.04 0 0 0
18/06/2018
16.41
 40,000 16.41 16.70 16.34 0 0 0
15/06/2018
16.41
 42,500 16.56 16.77 16.34 0 0 0
14/06/2018
16.56
 42,500 16.99 16.99 16.41 0 0 0
13/06/2018
16.99
 43,400 16.77 17.07 16.63 0 0 0
12/06/2018
16.77
 40,200 17.43 17.43 16.41 0 0 0
11/06/2018
17.43
 41,300 17.43 17.50 16.77 0 0 0
08/06/2018
17.43
 41,000 17.65 17.72 17.14 0 0 0
07/06/2018
17.65
 35,800 17.65 17.72 17.36 0 0 0
06/06/2018
17.65
 39,800 17.58 17.87 17.14 0 0 0
05/06/2018
17.58
 38,200 17.28 17.65 17.21 0 0 0
04/06/2018
17.28
 37,400 16.92 17.36 16.99 0 0 0
01/06/2018
16.92
 37,300 17.07 17.14 16.56 0 0 0
31/05/2018
17.07
 40,300 16.63 17.07 16.34 0 0 0
30/05/2018
16.63
 37,300 16.85 16.92 16.34 0 0 0
29/05/2018
16.85
 42,800 16.41 16.85 16.04 0 0 0
28/05/2018
16.41
 41,300 16.92 16.92 16.41 0 0 0
25/05/2018
16.92
 34,900 16.99 17.21 16.56 0 0 0
24/05/2018
16.99
 40,200 16.85 17.43 16.77 0 0 0
23/05/2018
16.85
 46,300 16.63 16.85 16.34 0 0 0
22/05/2018
16.63
 38,600 16.48 16.77 16.48 0 0 0
21/05/2018
16.48
 37,100 16.63 16.85 16.26 0 0 0
18/05/2018
16.63
 42,200 16.41 16.85 16.19 0 0 0
17/05/2018
16.41
 43,100 16.85 16.85 16.41 0 0 0
16/05/2018
16.85
 39,500 16.92 17.14 16.56 0 0 0
15/05/2018
16.92
 38,400 16.92 17.28 16.63 0 0 0
14/05/2018
16.92
 37,600 16.26 17.14 16.04 0 0 0
11/05/2018
16.26
 37,700 16.77 16.85 16.04 0 0 0
10/05/2018
16.77
 31,200 16.56 17.07 16.41 0 0 0
09/05/2018
16.56
 35,000 16.85 17.28 16.56 0 0 0
08/05/2018
16.85
 35,800 17.14 17.58 16.85 0 0 0
07/05/2018
17.14
 32,600 17.65 17.72 17.14 0 0 0
04/05/2018
17.65
 31,500 17.36 17.65 17.14 0 0 0
03/05/2018
17.36
 34,900 17.72 17.94 17.28 0 0 0
02/05/2018
17.72
 39,200 18.23 18.31 17.72 0 0 0
27/04/2018
18.23
 33,500 18.01 18.31 18.01 0 0 0
26/04/2018
18.01
 38,200 17.21 18.16 16.99 0 0 0
24/04/2018
17.21
 40,600 16.77 17.21 16.04 0 0 0
23/04/2018
16.77
 40,000 16.92 16.92 16.63 0 0 0
20/04/2018
16.92
 40,600 16.41 16.99 16.12 0 0 0
19/04/2018
16.41
 37,900 17.14 17.14 16.41 0 0 0
18/04/2018
17.14
 40,600 17.28 17.65 16.85 0 0 0
17/04/2018
17.28
 37,600 17.58 17.87 17.14 0 0 0
16/04/2018
17.58
 41,300 17.94 18.23 17.50 0 0 0
13/04/2018
17.94
 37,500 17.36 17.94 17.28 0 0 0
12/04/2018
17.36
 42,000 17.36 17.43 16.85 0 0 0
11/04/2018
17.36
 36,200 16.77 17.36 16.85 0 0 0
10/04/2018
16.77
 38,700 16.85 16.85 16.41 0 0 0
09/04/2018
16.85
 40,800 16.26 17.50 15.46 0 0 0
06/04/2018
16.26
 37,900 16.77 16.77 16.26 0 0 0
05/04/2018
16.77
 36,400 16.99 17.65 16.77 0 0 0
04/04/2018
16.99
 34,800 17.80 17.80 16.99 0 0 0
03/04/2018
17.80
 31,600 18.01 18.23 17.50 0 0 0
02/04/2018
18.01
 38,700 17.87 18.16 17.80 0 0 0
30/03/2018
17.87
 37,900 18.16 18.16 17.50 0 0 0
29/03/2018
18.16
 37,600 17.87 18.23 17.50 0 0 0
28/03/2018
17.87
 36,400 17.14 17.94 16.99 0 0 0
27/03/2018
17.14
 37,100 16.19 17.14 16.04 0 0 0
26/03/2018
16.19
 34,900 15.39 16.19 15.46 0 0 0
23/03/2018
15.39
 43,400 13.93 15.68 13.86 0 0 0
22/03/2018
13.93
 59,800 14.59 14.73 13.93 0 0 0
21/03/2018
14.59
 43,200 14.80 14.88 14.59 0 0 0
20/03/2018
14.80
 46,700 15.32 15.32 14.80 0 0 0
19/03/2018
15.32
 42,100 15.68 15.75 15.32 0 0 0
16/03/2018
15.68
 58,900 15.68 15.75 15.68 0 0 0
15/03/2018
15.68
 75,500 15.53 15.75 15.32 0 0 0
14/03/2018
15.53
 64,200 15.39 15.61 15.17 0 0 0
13/03/2018
15.39
 66,800 15.32 15.53 15.10 0 0 0
12/03/2018
15.32
 63,600 15.32 15.32 14.80 0 0 0
09/03/2018
15.32
 64,400 14.95 15.39 14.88 0 0 0
08/03/2018
14.95
 67,800 14.59 15.02 14.66 0 0 0
07/03/2018
14.59
 50,500 14.22 14.66 14.22 0 0 0
06/03/2018
14.22
 64,400 14.08 14.22 14.08 0 0 0
05/03/2018
14.08
 56,200 14.00 14.08 13.86 0 0 0
02/03/2018
14.00
 40,800 13.93 14.08 14.00 0 0 0
01/03/2018
13.93
 37,600 13.86 14.00 13.71 0 0 0
28/02/2018
13.86
 20,100 14.29 14.37 13.86 0 0 0
27/02/2018
14.29
 38,100 14.29 14.59 13.86 0 0 0
26/02/2018
14.29
 57,800 14.08 14.29 13.86 0 0 0
23/02/2018
14.08
 59,000 13.93 14.08 13.93 0 0 0
22/02/2018
13.93
 46,100 13.86 14.08 13.86 0 0 0
21/02/2018
13.86
 44,900 13.57 13.93 13.64 0 0 0
13/02/2018
13.57
 31,000 13.57 13.57 13.42 0 0 0
12/02/2018
13.57
 47,100 13.35 13.57 13.13 0 0 0
09/02/2018
13.35
 68,100 13.35 13.35 12.91 0 0 0
08/02/2018
13.35
 58,600 13.57 13.57 13.20 0 0 0
07/02/2018
13.57
 56,600 13.20 13.64 13.27 0 0 0
06/02/2018
13.20
 65,900 13.86 13.93 13.05 0 0 0
05/02/2018
13.86
 72,800 14.59 14.59 13.86 0 0 0
02/02/2018
14.59
 54,500 13.86 14.66 14.08 0 0 0
01/02/2018
13.86
 62,300 14.29 14.59 13.86 0 0 0
31/01/2018
14.29
 69,800 14.22 14.73 14.29 0 0 0
30/01/2018
14.22
 66,300 14.44 14.44 14.22 0 0 0
29/01/2018
14.44
 68,900 14.59 14.59 14.44 0 0 0
26/01/2018
14.59
 62,100 14.88 14.88 14.59 0 0 0
25/01/2018
14.88
 82,300 14.80 15.02 14.59 0 0 0
24/01/2018
14.80
 75,400 14.73 14.88 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |