CTCP KOSY (kos)

39.10
0
(0%)
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
(2025-12-29) 		0.55 1.43% 7,345,500 69,700 2.7
38.50
39.10
39.10
2 tháng
(2025-11-28) 		0.05 0.13% 15,637,100 13,000 0.6
36.50
39.25
39.10
3 tháng
(2025-10-29) 		0.35 0.90% 24,552,400 315,800 12.4
36.50
39.35
39.10
6 tháng
(2025-07-31) 		0.20 0.51% 46,661,600 347,400 13.9
36.50
42.15
39.10
12 tháng
(2025-02-03) 		-0.05 -0.13% 95,768,000 320,500 11.3
36.50
42.15
39.10
24 tháng
(2024-02-07) 		-0.55 -1.39% 177,552,400 -1,747,395 -65.3
36.50
42.15
39.10
36 tháng
(2023-02-13) 		2.50 6.84% 266,523,600 -948,594 -34.3
36.50
42.15
39.10
60 tháng
(2021-02-22) 		14.40 58.42% 437,266,900 -1,145,190 -42.0
24.05
42.15
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
37.80
 319,400 38.10 38.20 37.70 6,600 33,900 -1.0
02/05/2024
37.80
 339,000 37.75 38.10 37.20 13,300 66,600 -2.0
26/04/2024
37.75
 301,100 37.70 38.10 37.70 2,200 32,100 -1.1
25/04/2024
37.70
 342,300 37.50 37.90 37.50 29,200 3,300 1.0
24/04/2024
37.50
 337,800 37.45 37.70 37.10 20,200 39,000 -0.7
23/04/2024
37.45
 437,700 37.40 37.45 36.95 2,800 60,200 -2.1
22/04/2024
37.40
 314,700 37.10 37.40 37.10 3,800 1,800 0.1
19/04/2024
37.10
 303,800 37.40 37.50 37 2,400 14,200 -0.4
17/04/2024
37.40
 345,100 37.40 37.40 36 200 111,000 -4.1
16/04/2024
37.40
 315,000 37.20 37.50 36.60 6,000 101,600 -3.5
15/04/2024
37.30
 318,400 37.15 37.30 36.50 3,200 95,400 -3.4
12/04/2024
37.15
 302,700 37 37.15 36.80 1,200 55,100 -2.0
11/04/2024
37
 332,100 37.80 37.80 37 1,000 33,700 -1.2
10/04/2024
37.70
 305,000 37.80 38.10 37.50 10,500 44,100 -1.3
09/04/2024
37.80
 340,900 38 38 37.80 7,700 5,500 0.1
08/04/2024
37.80
 350,700 37.70 37.90 37.70 4,800 1,000 0.1
05/04/2024
37.70
 715,800 37.65 37.70 36.80 5,400 73,200 -2.5
04/04/2024
37.65
 337,400 37.80 37.80 37.40 4,800 37,700 -1.2
03/04/2024
37.65
 341,600 37.60 37.70 37.10 0 99,500 -3.7
02/04/2024
37.60
 322,100 37.60 37.60 37.40 0 20,700 -0.8
01/04/2024
37.40
 288,500 37.70 37.90 37.30 0 46,900 -1.8
29/03/2024
37.70
 293,500 37.65 37.70 37.50 0 64,500 -2.4
28/03/2024
37.65
 370,600 37.50 37.70 37.50 3,200 45,600 -1.6
27/03/2024
37.50
 304,200 37.90 37.90 37.35 0 45,100 -1.7
26/03/2024
37.90
 341,700 38.20 38.25 37.70 2,200 45,200 -1.6
25/03/2024
38.20
 349,500 38.20 38.40 37.45 7,200 68,200 -2.3
22/03/2024
38.20
 291,500 38.70 38.90 38.10 3,400 31,900 -1.1
21/03/2024
38.70
 382,200 39.35 39.45 38.65 3,400 33,900 -1.2
20/03/2024
39.35
 370,800 39.30 39.60 39.30 3,800 6,400 -0.1
19/03/2024
39.30
 350,900 39.70 39.70 39.20 1,000 29,800 -1.1
18/03/2024
39.70
 481,900 39.70 40 39.40 5,400 3,500 0.1
15/03/2024
39.70
 364,300 39.80 39.80 39.10 0 37,800 -1.5
14/03/2024
39.80
 275,400 39.85 39.90 39.75 1,500 30,700 -1.2
13/03/2024
39.85
 336,900 39.90 39.95 39.85 0 26,200 -1.0
12/03/2024
39.90
 378,400 40.05 40.20 39.90 1,200 30,900 -1.2
11/03/2024
40.05
 412,500 40 40.20 39.90 800 200 0.0
08/03/2024
40
 376,800 40 40.15 40 2,400 1,800 0.0
07/03/2024
40
 356,200 40.25 40.25 39.80 30,300 59,300 -1.2
06/03/2024
40.40
 161,200 40.25 40.40 40.25 4,800 0 0.2
05/03/2024
40.25
 310,200 40.20 40.50 40.20 16,500 0 0.7
04/03/2024
40.20
 399,900 40.15 40.60 40.15 24,400 4,800 0.8
01/03/2024
40.15
 316,800 40.05 40.15 40.05 10,900 5,600 0.2
29/02/2024
40.05
 389,700 40.20 40.20 40.05 24,700 6,000 0.7
28/02/2024
40.05
 321,300 40 40.20 40 20,600 800 0.8
27/02/2024
40
 372,500 40.20 40.20 39.95 26,800 14,600 0.5
26/02/2024
39.95
 378,700 39.90 40.20 39.90 25,500 5,800 0.8
23/02/2024
39.90
 325,800 39.80 40 39.80 25,100 0 1.0
22/02/2024
39.80
 335,400 39.90 39.90 39.70 108,700 2,600 4.2
21/02/2024
39.60
 430,900 40 40 39.50 263,200 41,200 8.8
20/02/2024
39.80
 356,900 40.20 40.40 39.80 36,600 45,400 -0.4
19/02/2024
40
 432,500 40.05 40.30 39.90 60,405 19,200 1.7
16/02/2024
39.90
 346,800 39.90 40 39.70 45,700 0 1.8
15/02/2024
39.70
 241,500 39.60 39.70 39.60 9,500 800 0.3
07/02/2024
39.60
 332,100 39.55 39.70 39.55 20,100 0 0.8
06/02/2024
39.55
 262,500 39.50 39.60 39.50 16,100 5,700 0.4
05/02/2024
39.50
 405,100 39.40 39.60 39.40 19,600 0 0.8
02/02/2024
39.40
 313,300 39.40 39.50 39.40 313,400 7,600 12.0
01/02/2024
39.40
 511,500 39.30 39.50 39.30 10,000 10,300 -0.0
31/01/2024
39.30
 266,400 39.30 39.50 39.10 3,900 26,700 -0.9
30/01/2024
39.30
 491,700 39.30 39.30 39.25 2,000 1,800 0.0
29/01/2024
39.25
 487,300 39.20 39.30 38.70 0 27,000 -1.1
26/01/2024
39.20
 303,500 39.20 39.30 39.15 3,600 300 0.1
25/01/2024
39.10
 430,400 39 39.10 38.70 0 11,100 -0.4
24/01/2024
39
 367,000 38.95 39 38.70 0 9,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |