CTCP KOSY (kos)

33.25
-0.30
(-0.89%)
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
(2026-08-12) 		-1.45 -4.14% 5,223,000 68,400 0
33.25
35
33.25
2 tháng
(2026-07-13) 		-4.50 -11.83% 8,359,100 9,100 0
33.25
38.05
33.25
3 tháng
(2026-06-15) 		-5 -12.97% 14,484,200 -3,000 0
33.25
38.55
33.25
6 tháng
(2026-03-16) 		-4.45 -11.71% 40,628,400 -206,000 0.0
33.25
39.05
33.25
12 tháng
(2025-09-16) 		-5.70 -14.52% 87,667,600 -325,100 -3.7
33.25
42.15
33.25
24 tháng
(2024-09-23) 		-4.25 -11.24% 177,368,900 -538,700 -13.1
33.25
42.15
33.25
36 tháng
(2023-09-27) 		-5.85 -14.85% 263,460,800 -1,806,495 -58.4
33.25
42.15
33.25
60 tháng
(2021-10-07) 		2.05 6.51% 438,150,600 -1,667,390 -54.1
31.25
42.15
33.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2018
13.49
 51,200 14.08 14.08 13.49 0 0 0
23/07/2018
14.08
 58,500 13.57 14.08 13.42 0 0 0
20/07/2018
13.57
 52,000 13.64 13.78 13.35 0 0 0
19/07/2018
13.64
 50,200 13.86 14.08 13.57 0 0 0
18/07/2018
13.86
 52,400 13.78 13.93 13.57 0 0 0
17/07/2018
13.78
 42,200 13.57 13.93 13.42 0 0 0
16/07/2018
13.57
 49,300 13.78 14.00 13.49 0 0 0
13/07/2018
13.78
 55,000 13.64 13.78 13.42 300 0 0.0
12/07/2018
13.64
 49,000 13.49 13.71 12.98 0 0 0
11/07/2018
13.49
 53,800 13.86 15.90 13.13 0 0 0
10/07/2018
13.86
 46,500 14.00 14.29 13.71 0 0 0
09/07/2018
14.00
 47,800 13.71 14.22 13.78 0 0 0
06/07/2018
13.71
 50,500 14.22 14.37 13.57 0 0 0
05/07/2018
14.22
 44,300 14.66 14.73 13.93 0 0 0
04/07/2018
14.66
 48,900 14.00 14.66 13.86 0 0 0
03/07/2018
14.00
 34,100 14.44 14.66 13.86 0 0 0
02/07/2018
14.44
 50,300 14.95 14.95 14.29 0 0 0
29/06/2018
14.95
 47,200 14.88 15.10 14.51 0 0 0
28/06/2018
14.88
 47,900 15.39 15.39 14.73 0 0 0
27/06/2018
15.39
 46,700 15.75 15.83 15.17 0 0 0
26/06/2018
15.75
 40,500 15.90 15.90 15.39 0 0 0
25/06/2018
15.90
 43,200 15.75 16.12 15.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |