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)
24/09/2024
37.80
 385,900 37.50 38 35.40 12,700 37,700 -0.9
23/09/2024
37.80
 499,800 39.55 39.55 36.80 0 2,300 -0.1
20/09/2024
39.55
 345,200 39.50 39.55 39.30 1,500 0 0.1
19/09/2024
39.50
 674,600 40.10 40.20 37.30 12,800 5,100 0.3
18/09/2024
40.10
 316,400 40.05 40.10 40.05 100 1,000 -0.0
17/09/2024
40.05
 328,300 40 40.10 40 0 0 0
16/09/2024
40
 301,300 40.20 40.20 39.95 1,300 0 0.1
13/09/2024
39.95
 306,500 39.90 40.10 39.90 6,400 0 0.3
12/09/2024
39.90
 302,100 39.90 39.95 39.90 4,000 0 0.2
11/09/2024
39.90
 315,900 39.85 40.05 39.85 1,800 0 0.1
10/09/2024
39.85
 339,800 39.85 39.90 37.10 8,300 700 0.3
09/09/2024
39.85
 306,700 39.80 39.90 39.80 0 0 0
06/09/2024
39.80
 307,500 39.75 39.80 39.75 3,000 0 0.1
05/09/2024
39.75
 308,000 40.30 40.30 39.60 4,700 3,600 0.0
04/09/2024
40.05
 315,000 40 40.10 40 15,900 0 0.6
30/08/2024
40
 372,200 40 40.30 39.90 18,700 1,800 0.7
29/08/2024
39.95
 310,500 39.90 39.95 39.90 5,400 0 0.2
28/08/2024
39.90
 275,100 39.80 39.90 39.80 7,600 0 0.3
27/08/2024
39.90
 304,600 39.85 39.90 39.85 0 0 0
26/08/2024
39.85
 301,500 39.80 39.85 39.80 5,600 0 0.2
23/08/2024
39.80
 388,900 39.65 39.80 39.65 7,500 0 0.3
22/08/2024
39.65
 316,000 39.95 39.95 39.55 15,500 0 0.6
21/08/2024
39.95
 313,200 39.90 40 39.90 4,000 500 0.1
20/08/2024
39.90
 313,200 40 40 39.85 2,700 0 0.1
19/08/2024
39.85
 317,000 40 40 39.80 4,000 0 0.2
16/08/2024
39.80
 286,100 39.55 39.80 39.55 8,600 4,100 0.2
15/08/2024
39.55
 302,900 39.55 39.60 39.55 0 0 0
14/08/2024
39.55
 906,300 39.50 39.55 39.50 0 0 0
13/08/2024
39.50
 314,300 39.45 39.55 39.45 7,100 0 0.3
12/08/2024
39.45
 375,900 39.40 39.50 39.40 7,100 0 0.3
09/08/2024
39.40
 313,100 39.35 39.45 39.35 0 10,100 -0.4
08/08/2024
39.35
 305,100 39.30 39.40 39.30 4,600 0 0.2
07/08/2024
39.30
 318,900 39.20 39.30 39.20 700 0 0.0
06/08/2024
39.20
 342,300 39.15 39.20 39.15 18,000 600 0.7
05/08/2024
39.15
 331,400 39.20 39.40 39.15 5,500 0 0.2
02/08/2024
39.20
 345,200 39.30 39.35 39.20 6,700 8,000 -0.1
01/08/2024
39.30
 283,500 39.65 39.75 39.10 1,200 9,400 -0.3
31/07/2024
39.65
 320,700 39.60 39.90 39.10 3,900 1,300 0.1
30/07/2024
39.60
 334,700 39.80 39.80 39.55 17,200 700 0.7
29/07/2024
39.55
 334,600 39.50 39.80 39.50 17,200 700 0.7
26/07/2024
39.50
 340,600 39.55 39.70 39.45 8,700 0 0.3
25/07/2024
39.40
 342,800 39.55 39.60 39.20 18,500 13,300 0.2
24/07/2024
39.35
 301,200 39.55 39.60 39.30 3,300 0 0.1
23/07/2024
39.30
 309,400 39.40 39.40 39.30 0 1,800 -0.1
22/07/2024
39.30
 309,100 39.50 39.50 39.25 3,000 0 0.1
19/07/2024
39.20
 310,400 39.10 39.30 38.90 1,000 1,000 0.0
18/07/2024
39.10
 298,300 39 39.10 38.95 1,000 6,100 -0.2
17/07/2024
39
 314,200 39.80 39.80 39 13,200 41,800 -1.1
16/07/2024
39.50
 330,400 39.50 39.60 39.45 3,800 0 0.2
15/07/2024
39.45
 312,500 39.45 39.60 39.45 8,500 0 0.3
12/07/2024
39.45
 350,000 39.40 39.55 39.40 17,100 0 0.7
11/07/2024
39.40
 304,300 39.40 39.45 39.30 400 6,400 -0.2
10/07/2024
39.40
 356,200 39.35 39.60 39.35 31,100 1,500 1.2
09/07/2024
39.35
 327,000 39.30 39.70 39.10 1,700 6,200 -0.2
08/07/2024
39.30
 331,100 39.50 39.55 39 11,300 41,100 -1.2
05/07/2024
39.50
 324,200 39.70 39.70 39.45 8,700 400 0.3
04/07/2024
39.40
 299,300 39.60 39.70 39.40 3,900 0 0.2
03/07/2024
39.50
 318,300 39.35 39.60 39.25 6,600 600 0.2
02/07/2024
39.35
 304,400 39.50 39.50 38.60 2,100 73,400 -2.8
01/07/2024
39.35
 290,400 39.30 39.50 39.20 4,400 55,300 -2.0
28/06/2024
39.30
 333,000 39.50 39.50 39.25 14,600 11,700 0.1
27/06/2024
39.25
 368,300 39.20 39.35 39.05 45,500 1,600 1.7
26/06/2024
39.20
 307,900 39.50 39.50 39.20 1,900 6,700 -0.2
25/06/2024
39.20
 325,400 38.95 39.20 38.50 5,100 14,100 -0.3
24/06/2024
38.95
 326,600 38.80 39.10 38.60 7,000 7,100 -0.0
21/06/2024
38.80
 330,800 38.70 39.10 37.30 10,100 67,800 -2.2
20/06/2024
38.70
 315,400 38.70 38.80 37.25 5,100 122,000 -4.4
19/06/2024
38.70
 304,700 38.60 38.85 37.90 3,900 77,500 -2.8
18/06/2024
38.65
 408,700 38.70 38.70 37.80 1,600 82,600 -3.1
17/06/2024
38.70
 314,700 38.80 38.80 37.50 200 48,600 -1.8
14/06/2024
38.80
 503,500 38.80 38.80 36.25 11,800 187,500 -6.5
13/06/2024
38.80
 396,200 38.80 38.80 36.30 1,000 164,900 -6.0
12/06/2024
38.80
 375,200 39.10 39.10 36.60 4,300 160,400 -5.9
11/06/2024
39.10
 309,000 39.30 39.30 38.50 600 65,500 -2.5
10/06/2024
39.30
 375,400 39.70 39.70 37.40 6,700 79,300 -2.8
07/06/2024
39.35
 298,100 39.30 39.40 39.30 0 400 -0.0
06/06/2024
39.30
 325,900 39.25 39.50 39.25 0 9,200 -0.4
05/06/2024
39.25
 305,000 39.20 39.50 39.20 1,000 0 0.0
04/06/2024
39.20
 329,200 39.15 39.20 39.15 0 0 0
03/06/2024
39.15
 305,500 39.10 39.40 39.10 1,400 0 0.1
31/05/2024
39.10
 304,800 39.15 39.30 39 0 3,500 -0.1
30/05/2024
39
 316,400 38.95 39 38.85 0 6,500 -0.3
29/05/2024
38.95
 310,800 38.95 39 38.95 0 0 0
28/05/2024
38.95
 356,900 39.05 39.05 38.90 0 1,200 -0.0
27/05/2024
38.90
 404,600 39 39.10 38.80 12,300 5,000 0.3
24/05/2024
38.80
 316,200 38.75 38.85 38.60 800 4,900 -0.2
23/05/2024
38.75
 295,600 38.70 38.75 38.55 400 17,100 -0.6
22/05/2024
38.70
 299,100 38.80 38.80 38.60 0 9,800 -0.4
21/05/2024
38.80
 308,300 38.70 38.80 38.70 0 2,800 -0.1
20/05/2024
38.70
 327,800 38.40 38.70 38.30 2,900 7,200 -0.2
17/05/2024
38.40
 303,400 38.50 38.50 38.25 200 9,000 -0.3
16/05/2024
38.35
 345,000 38.35 38.80 38.35 8,900 4,200 0.2
15/05/2024
38.35
 375,400 38.40 38.40 38.20 0 2,800 -0.1
14/05/2024
38.30
 329,100 38.20 38.35 38.20 4,800 7,300 -0.1
13/05/2024
38.20
 311,700 38 38.20 38 400 200 0.0
10/05/2024
38
 313,400 37.85 38 37.85 4,400 1,200 0.1
09/05/2024
37.85
 300,500 37.80 37.90 37.80 0 4,600 -0.2
08/05/2024
37.80
 310,500 37.40 37.80 36.50 0 15,700 -0.6
07/05/2024
37.40
 323,700 37.90 37.95 37.40 600 47,100 -1.8
06/05/2024
37.90
 298,800 37.80 38.10 37.80 600 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |