CTCP KOSY (kos)

35.45
0.65
(1.87%)
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
(2026-06-29) 		-1.60 -4.31% 4,381,100 25,800 0
34.80
38.05
34.80
2 tháng
(2026-05-29) 		-2.50 -6.58% 11,973,100 -9,900 0
34.80
38.75
34.80
3 tháng
(2026-04-29) 		-2.60 -6.82% 20,523,900 -142,700 0
34.80
38.90
34.80
6 tháng
(2026-01-29) 		-3.65 -9.32% 43,918,900 -590,700 -13.2
34.80
39.15
34.80
12 tháng
(2025-08-04) 		-3.65 -9.32% 90,712,900 -270,100 -0.3
34.80
42.15
34.80
24 tháng
(2024-08-07) 		-3.80 -9.67% 181,488,600 -433,000 -7.8
34.80
42.15
34.80
36 tháng
(2023-08-14) 		-3.50 -8.97% 265,930,700 -1,860,195 -59.4
34.80
42.15
34.80
60 tháng
(2021-08-23) 		7.55 27.01% 439,260,400 -1,780,590 -56.7
27.95
42.15
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |