CTCP KOSY (kos)

39.25
0.05
(0.13%)
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
(2025-11-04) 		-0.20 -0.51% 9,052,800 312,100 12.2
38.70
39.35
39.20
2 tháng
(2025-10-06) 		0.05 0.13% 16,819,700 249,200 9.8
38.40
39.35
39.20
3 tháng
(2025-09-05) 		0.05 0.13% 24,962,300 352,500 13.8
38.40
42.15
39.20
6 tháng
(2025-06-09) 		0.30 0.77% 45,341,700 331,300 13.2
38.30
42.15
39.20
12 tháng
(2024-12-09) 		0.40 1.03% 93,382,300 271,100 9.3
38.25
42.15
39.20
24 tháng
(2023-12-15) 		-0.15 -0.38% 176,952,100 -1,753,295 -65.4
37
42.15
39.20
36 tháng
(2022-12-20) 		1.30 3.44% 265,306,700 -1,003,393 -35.6
35.75
42.15
39.20
60 tháng
(2020-12-30) 		15.10 62.92% 436,367,050 -1,133,300 -41.2
24
42.15
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
39.25
 310,700 39.35 39.35 39.10 500 11,100 -0.4
18/02/2025
39.35
 366,900 39.45 39.45 39.30 5,600 0 0.2
17/02/2025
39.40
 359,100 39.35 39.45 39.35 9,500 0 0.4
14/02/2025
39.35
 376,100 39.30 39.40 39.30 9,500 0 0.4
13/02/2025
39.30
 382,600 39.40 39.40 39.30 8,400 0 0.3
12/02/2025
39.40
 384,400 39.50 39.50 39.40 3,800 0 0.2
11/02/2025
39.50
 381,900 39.40 39.50 39.40 700 0 0.0
10/02/2025
39.40
 428,100 39.25 39.60 39.20 0 7,400 -0.3
07/02/2025
39.25
 350,200 39.20 39.25 39.20 0 1,700 -0.1
06/02/2025
39.20
 324,500 39.20 39.20 39.20 0 0 0
05/02/2025
39.20
 358,200 39.15 39.20 39.15 2,000 1,500 0.0
04/02/2025
39.15
 297,200 39.10 39.15 39.10 0 500 -0.0
03/02/2025
39.10
 297,500 39.05 39.10 39.05 0 0 0
24/01/2025
39.05
 297,400 39 39.05 39 0 0 0
23/01/2025
39
 292,800 39 39 39 0 6,600 -0.3
22/01/2025
39
 306,300 39 39.05 39 0 1,500 -0.1
21/01/2025
39
 298,000 38.95 39 38.95 3,000 0 0.1
20/01/2025
38.95
 363,000 38.90 39 38.90 1,800 0 0.1
17/01/2025
38.90
 371,900 38.90 38.95 38.90 11,100 0 0.4
16/01/2025
38.90
 376,600 38.85 38.95 38.85 3,200 0 0.1
15/01/2025
38.85
 374,100 38.80 38.90 38.80 4,800 0 0.2
14/01/2025
38.80
 364,400 38.90 38.90 38.75 10,000 0 0.4
13/01/2025
38.75
 360,800 38.70 38.80 38.65 9,100 0 0.4
10/01/2025
38.65
 322,000 38.65 38.70 38.60 3,600 0 0.1
09/01/2025
38.60
 316,700 38.80 38.80 38 0 0 0
08/01/2025
38.60
 316,600 38.65 38.70 38.50 0 3,300 -0.1
07/01/2025
38.60
 355,500 38.90 38.90 38.55 0 3,700 -0.1
06/01/2025
38.55
 365,700 38.80 38.80 38.50 0 6,600 -0.3
03/01/2025
38.55
 351,200 38.55 38.65 38.45 0 8,500 -0.3
02/01/2025
38.55
 356,500 38.45 38.60 38.45 0 4,300 -0.2
31/12/2024
38.45
 351,700 38.60 38.60 38.30 0 7,000 -0.3
30/12/2024
38.40
 356,800 38.35 38.45 38.35 0 4,000 -0.2
27/12/2024
38.35
 279,600 38.35 38.35 38.20 0 7,300 -0.3
26/12/2024
38.35
 376,400 38.30 38.40 38.30 0 1,400 -0.1
25/12/2024
38.30
 366,900 38.25 38.30 38.20 0 4,600 -0.2
24/12/2024
38.25
 260,400 38.40 38.40 37.90 0 24,200 -0.9
23/12/2024
38.40
 367,000 38.40 38.40 38.10 0 16,500 -0.6
20/12/2024
38.40
 287,900 38.70 38.70 38.40 0 18,900 -0.7
19/12/2024
38.55
 302,100 38.80 38.80 38.50 0 9,600 -0.4
18/12/2024
38.65
 354,700 38.65 38.70 38.55 0 10,200 -0.4
17/12/2024
38.65
 376,900 38.60 38.70 38.60 0 0 0
16/12/2024
38.60
 356,000 38.60 38.65 38.60 0 1,400 -0.1
13/12/2024
38.60
 286,000 38.65 38.65 38.55 0 8,000 -0.3
12/12/2024
38.65
 309,900 38.60 38.65 38.60 0 1,600 -0.1
11/12/2024
38.60
 376,400 38.75 38.85 38.60 100 0 0.0
10/12/2024
38.75
 366,400 38.70 39 38.70 6,600 0 0.3
09/12/2024
38.70
 391,500 38.65 38.75 38.65 9,700 0 0.4
06/12/2024
38.65
 310,300 38.60 38.65 38.60 2,500 0 0.1
05/12/2024
38.60
 334,300 38.75 38.75 38.60 5,000 9,100 -0.2
04/12/2024
38.75
 343,900 38.75 38.75 38.70 0 0 0
03/12/2024
38.75
 357,300 38.75 38.75 38.65 0 3,500 -0.1
02/12/2024
38.75
 347,000 38.70 38.75 38.70 0 0 0
29/11/2024
38.70
 271,100 38.70 38.75 38.70 0 0 0
28/11/2024
38.70
 313,500 38.65 38.75 38.65 17,100 0 0.7
27/11/2024
38.65
 318,800 38.65 38.70 38.40 7,200 0 0.3
26/11/2024
38.65
 333,700 38.60 38.70 38.60 18,400 0 0.7
25/11/2024
38.60
 386,400 38.55 38.65 38.55 13,500 400 0.5
22/11/2024
38.55
 350,900 38.55 38.55 38.35 0 0 0
21/11/2024
38.50
 388,600 38.55 38.55 38 1,100 0 0.0
20/11/2024
38.50
 327,900 38.40 38.50 38.10 0 7,200 -0.3
19/11/2024
38.40
 274,900 38.60 38.60 38.20 0 2,300 -0.1
18/11/2024
38.30
 388,100 38.40 38.40 38.05 0 7,800 -0.3
15/11/2024
38.30
 309,600 38.40 38.40 38.10 0 10,500 -0.4
14/11/2024
38.55
 346,800 38.55 38.60 38.30 0 9,600 -0.4
13/11/2024
38.55
 283,500 38.60 38.60 38.50 0 3,400 -0.1
12/11/2024
38.60
 365,400 38.60 38.80 38.50 0 12,100 -0.5
11/11/2024
38.60
 331,300 38.80 38.80 38.45 0 13,700 -0.5
08/11/2024
38.60
 357,600 38.55 38.60 38.45 0 9,800 -0.4
07/11/2024
38.55
 315,100 38.55 38.55 38.20 0 6,100 -0.2
06/11/2024
38.55
 336,400 38.50 38.55 38.30 0 0 0
05/11/2024
38.50
 346,100 38.70 38.70 38.50 0 10,500 -0.4
04/11/2024
38.70
 281,500 38.75 38.80 38.70 3,100 10,100 -0.3
01/11/2024
38.75
 391,800 38.65 38.75 38.65 18,200 8,000 0.4
31/10/2024
38.65
 344,600 38.60 38.70 38.60 0 400 -0.0
30/10/2024
38.60
 305,200 38.65 38.65 38.55 0 3,700 -0.1
29/10/2024
38.55
 478,000 38.55 38.60 38.55 0 1,000 -0.0
28/10/2024
38.50
 495,100 38.45 38.50 38.45 0 0 0
25/10/2024
38.45
 414,900 38.50 38.60 38.45 0 4,800 -0.2
24/10/2024
38.50
 334,700 38.30 38.50 38.30 0 3,700 -0.1
23/10/2024
38.30
 329,900 38.80 38.80 37.90 0 20,400 -0.8
22/10/2024
38.45
 293,100 38.45 38.45 38.30 0 4,400 -0.2
21/10/2024
38.45
 325,000 38.55 38.55 38.40 0 4,600 -0.2
18/10/2024
38.40
 318,100 38.35 38.40 38.20 0 5,500 -0.2
17/10/2024
38.35
 306,800 38.50 38.50 38.35 0 3,900 -0.1
16/10/2024
38.35
 315,600 38.60 38.60 38.30 0 6,900 -0.3
15/10/2024
38.40
 294,000 38.60 38.60 38.40 0 1,200 -0.0
14/10/2024
38.40
 319,900 38.25 38.40 38.25 0 0 0
11/10/2024
38.30
 309,000 38.20 38.30 38.20 12,000 0 0.5
10/10/2024
38.20
 359,500 38.20 38.30 38 14,600 0 0.6
09/10/2024
38
 314,300 37.80 38 37.80 4,700 0 0.2
08/10/2024
37.80
 309,300 37.80 37.80 37.50 0 2,000 -0.1
07/10/2024
37.80
 296,200 37.80 37.80 37.60 0 100 -0.0
04/10/2024
37.80
 318,400 37.85 37.85 37.50 0 7,100 -0.3
03/10/2024
37.85
 312,400 37.85 37.95 37.70 0 7,400 -0.3
02/10/2024
37.85
 312,100 37.70 37.85 37.55 0 4,300 -0.2
01/10/2024
37.70
 290,200 37.65 37.70 37.40 0 21,800 -0.8
30/09/2024
37.65
 322,900 37.80 37.80 37.50 6,300 6,200 0.0
27/09/2024
37.80
 331,100 37.70 37.80 37.40 4,400 11,900 -0.3
26/09/2024
37.70
 350,500 37.50 39.50 37 11,900 16,900 -0.2
25/09/2024
37.50
 350,300 37.80 37.80 35.50 2,800 44,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |