CTCP KOSY (kos)

38.10
-0.20
(-0.52%)
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
(2026-05-13) 		-0.40 -1.03% 7,815,500 -191,600 0
37.80
38.90
38.10
2 tháng
(2026-04-13) 		-0.40 -1.03% 17,084,300 -215,700 0
37.05
38.90
38.10
3 tháng
(2026-03-16) 		0.30 0.79% 25,811,500 -193,000 0.0
37.05
39.05
38.10
6 tháng
(2025-12-15) 		-0.20 -0.52% 47,793,600 -577,400 -14.1
36
39.15
38.10
12 tháng
(2025-06-17) 		-0.50 -1.29% 93,812,600 -168,500 2.1
36
42.15
38.10
24 tháng
(2024-06-24) 		-0.65 -1.67% 183,681,800 -412,400 -8.5
36
42.15
38.10
36 tháng
(2023-06-28) 		0.15 0.39% 268,506,100 -1,700,695 -54.8
36
42.15
38.10
60 tháng
(2021-07-08) 		9.40 32.53% 439,909,500 -1,707,190 -55.7
27.95
42.15
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |