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)
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
23/01/2018
14.73
 69,500 14.66 16.26 14.73 0 0 0
22/01/2018
14.66
 74,100 14.59 16.41 14.59 0 0 0
19/01/2018
14.59
 58,900 14.66 16.56 14.59 0 0 0
18/01/2018
14.66
 63,900 15.83 16.77 14.66 0 0 0
17/01/2018
15.83
 63,600 15.97 16.19 15.83 0 0 0
16/01/2018
15.97
 58,700 16.04 17.14 15.97 0 0 0
15/01/2018
16.04
 47,400 16.70 16.70 16.04 0 0 0
12/01/2018
16.70
 33,100 16.48 17.14 16.41 0 0 0
11/01/2018
16.48
 35,000 16.85 16.92 16.41 0 0 0
10/01/2018
16.85
 40,300 16.77 17.43 16.77 0 0 0
09/01/2018
16.77
 41,900 16.99 17.21 16.77 0 0 0
08/01/2018
16.99
 42,000 17.65 18.23 16.92 0 0 0
05/01/2018
17.65
 34,200 18.23 18.38 17.58 0 0 0
04/01/2018
18.23
 31,900 17.94 18.38 17.94 0 0 0
03/01/2018
17.94
 36,000 17.65 18.16 17.65 0 0 0
02/01/2018
17.65
 35,100 18.38 18.38 17.65 0 0 0
29/12/2017
18.38
 30,300 18.23 18.60 18.31 0 0 0
28/12/2017
18.23
 36,500 17.65 18.31 17.87 0 0 0
27/12/2017
17.65
 41,900 17.14 19.11 17.21 0 0 0
26/12/2017
17.14
 21,800 16.77 17.50 16.04 0 0 0
25/12/2017
16.77
 33,500 16.77 16.92 16.56 0 0 0
22/12/2017
16.77
 21,800 16.26 16.77 15.32 0 0 0
21/12/2017
16.26
 35,300 16.19 16.70 16.12 0 0 0
20/12/2017
16.19
 36,200 16.48 16.63 16.04 0 0 0
19/12/2017
16.48
 35,500 16.34 16.63 16.41 0 0 0
18/12/2017
16.34
 42,900 15.83 16.77 16.12 0 0 0
15/12/2017
15.83
 56,300 15.53 15.97 13.42 0 0 0
14/12/2017
15.53
 14,700 15.39 16.04 15.53 0 0 0
13/12/2017
15.39
 8,600 15.17 17.43 15.32 0 0 0
12/12/2017
15.17
 200 13.20 15.17 15.17 0 0 0
11/12/2017
13.20
 13,600 11.52 13.20 13.20 0 0 0
08/12/2017
11.52
 36,200 11.52 11.52 11.52 0 0 0
30/11/-0001
28.73
 384,400 28.81 28.81 28.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |