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)
04/10/2023
39.35
 319,400 39.35 39.75 39.35 1,000 600 0.0
03/10/2023
39.35
 308,700 39.35 39.80 39.25 6,200 900 0.2
02/10/2023
39.35
 303,800 39.30 39.40 39.30 0 0 0
29/09/2023
39.30
 418,700 39.30 39.80 39.30 0 200 -0.0
28/09/2023
39.30
 301,400 39.40 39.85 39.30 200 400 -0.0
27/09/2023
39.40
 318,500 39.35 39.75 39.35 800 2,500 -0.1
26/09/2023
39.35
 390,000 39.30 39.75 39.30 1,000 6,100 -0.2
25/09/2023
39.30
 303,100 39.35 39.75 39.20 800 4,900 -0.2
22/09/2023
39.35
 307,100 39.35 39.80 39.35 800 3,200 -0.1
21/09/2023
39.35
 344,400 39.35 39.45 39.35 0 7,000 -0.3
20/09/2023
39.35
 263,300 39.35 39.75 39.35 0 7,700 -0.3
19/09/2023
39.35
 330,200 39.30 39.75 39.30 800 800 0
18/09/2023
39.30
 310,400 39.20 39.30 39.20 0 0 0
15/09/2023
39.20
 308,300 39.15 39.65 39.15 0 0 0
14/09/2023
39.15
 286,100 39.10 39.55 39.10 0 100 -0.0
13/09/2023
39.10
 305,700 39.20 39.30 39.10 0 0 0
12/09/2023
39.20
 311,300 39.20 39.60 39.20 0 0 0
11/09/2023
39.20
 320,400 39.50 39.50 39.20 0 0 0
08/09/2023
39.50
 305,600 39.50 39.60 39.35 0 400 -0.0
07/09/2023
39.50
 312,500 39.40 39.50 39.35 0 0 0
06/09/2023
39.40
 277,200 39.55 39.55 39.40 0 0 0
05/09/2023
39.55
 229,900 39.55 39.60 39.55 0 0 0
31/08/2023
39.55
 285,700 39.55 39.65 39.55 0 6,000 -0.2
30/08/2023
39.55
 290,400 39.50 39.55 39.50 0 0 0
29/08/2023
39.50
 320,900 39.55 39.60 39.50 0 0 0
28/08/2023
39.55
 311,500 39.50 39.60 39.50 0 2,400 -0.1
25/08/2023
39.50
 298,900 39.50 39.60 39.40 0 200 -0.0
24/08/2023
39.50
 318,500 39.50 39.75 39.50 0 3,000 -0.1
23/08/2023
39.50
 247,000 39.40 39.50 39.40 1,100 0 0.0
22/08/2023
39.40
 317,200 39.35 39.70 39.30 1,800 1,800 -0.0
21/08/2023
39.35
 314,700 39.30 39.60 39.30 2,200 200 0.1
18/08/2023
39.30
 316,100 39.30 39.60 39.25 7,000 4,000 0.1
17/08/2023
39.30
 300,000 39.20 39.30 39.20 700 0 0.0
16/08/2023
39.20
 312,900 39.05 39.50 39.05 4,600 400 0.2
15/08/2023
39.05
 309,300 39 39.05 39 0 0 0
14/08/2023
39
 303,700 38.95 39.05 38.95 0 0 0
11/08/2023
38.95
 308,800 38.95 39.35 38.95 0 0 0
10/08/2023
38.95
 256,200 38.95 39.05 38.95 0 0 0
09/08/2023
38.95
 307,000 38.85 38.95 38.90 0 200 -0.0
08/08/2023
38.85
 297,800 39 39.05 38.80 0 0 0
07/08/2023
39
 371,800 38.95 39 38.95 0 0 0
04/08/2023
38.95
 306,000 39.05 39.05 38.90 0 3,700 -0.1
03/08/2023
39.05
 298,100 39 39.40 39 1,500 0 0.1
02/08/2023
39
 316,800 38.95 39 38.75 200 2,600 -0.1
01/08/2023
38.95
 291,100 38.85 39.25 38.85 28,100 0 1.1
31/07/2023
38.85
 433,300 38.80 39 38.80 17,500 0 0.7
28/07/2023
38.80
 320,000 38.75 38.90 38.75 28,500 0 1.1
27/07/2023
38.75
 294,100 38.65 38.90 38.65 5,100 500 0.2
26/07/2023
38.65
 384,700 38.55 38.90 38.60 33,300 0 1.3
25/07/2023
38.55
 318,700 38.50 38.70 38.50 15,300 0 0.6
24/07/2023
38.50
 353,600 38.45 38.55 38.45 33,400 1,000 1.2
21/07/2023
38.45
 326,100 38.40 38.70 38.40 19,800 0 0.8
20/07/2023
38.40
 305,600 38.35 38.50 38.30 500 0 0.0
19/07/2023
38.35
 304,300 38.30 38.55 38.20 1,600 0 0.1
18/07/2023
38.30
 308,900 38.20 38.50 38.20 1,000 0 0.0
17/07/2023
38.20
 318,400 38.15 38.25 38.15 0 0 0
14/07/2023
38.15
 342,100 38.10 38.40 38 0 0 0
13/07/2023
38.10
 444,400 38.05 38.15 38.05 0 0 0
12/07/2023
38.05
 301,100 38.05 38.15 38.05 0 600 -0.0
11/07/2023
38.05
 310,800 38 38.25 38 400 500 -0.0
10/07/2023
38
 416,800 37.80 38 37.80 0 2,900 -0.1
07/07/2023
37.80
 294,800 37.70 37.95 37.50 1,000 17,300 -0.6
06/07/2023
37.70
 301,100 38.05 38.10 37.70 200 19,200 -0.7
05/07/2023
38.05
 283,400 38 38.10 38 0 2,400 -0.1
04/07/2023
38
 284,600 38 38.05 38 0 0 0
03/07/2023
38
 383,800 38.10 38.20 37.95 0 14,100 -0.5
30/06/2023
38.10
 323,400 38.10 38.35 38.05 800 2,400 -0.1
29/06/2023
38.10
 296,100 38.15 38.40 38.10 0 900 -0.0
28/06/2023
38.15
 306,200 38.20 38.20 38.10 300 0 0.0
27/06/2023
38.20
 291,200 38.25 38.30 38.10 0 4,500 -0.2
26/06/2023
38.25
 306,200 38.20 38.30 38.20 300 11,200 -0.4
23/06/2023
38.20
 298,800 38.10 38.20 38.10 0 4,000 -0.2
22/06/2023
38.10
 372,500 38 38.15 38.05 500 14,500 -0.5
21/06/2023
38
 330,100 38.10 38.20 37.70 0 31,400 -1.2
20/06/2023
38.10
 315,400 38.20 38.30 38.10 500 8,100 -0.3
19/06/2023
38.20
 281,100 38.50 38.60 38.20 2,000 14,200 -0.5
16/06/2023
38.50
 357,600 38.45 38.55 38.40 0 5,500 -0.2
15/06/2023
38.45
 375,600 38.50 38.75 38.45 1,400 500 0.0
14/06/2023
38.50
 404,900 38.45 38.55 38.45 500 4,700 -0.2
13/06/2023
38.45
 389,100 38.55 38.75 38.45 2,100 10,600 -0.3
12/06/2023
38.55
 319,300 38.65 38.70 38.50 0 0 0
09/06/2023
38.65
 324,700 38.60 38.85 38.60 200 200 0
08/06/2023
38.60
 340,000 38.55 38.60 38.55 0 0 0
07/06/2023
38.55
 288,700 38.55 38.60 38.55 0 0 0
06/06/2023
38.55
 403,700 38.50 38.80 38.50 0 18,800 -0.7
05/06/2023
38.50
 621,000 38.45 38.55 38.45 2,000 3,500 -0.1
02/06/2023
38.45
 303,900 38.40 38.45 38.40 0 3,800 -0.1
01/06/2023
38.40
 355,900 38.35 38.45 38.30 0 0 0
31/05/2023
38.35
 428,700 38.40 38.65 38.35 0 13,400 -0.5
30/05/2023
38.40
 348,500 38.50 38.55 38.40 100 8,500 -0.3
29/05/2023
38.50
 322,100 38.50 38.60 38.50 0 0 0
26/05/2023
38.50
 309,400 38.45 38.70 38.45 0 0 0
25/05/2023
38.45
 314,600 38.40 38.45 38.20 0 0 0
24/05/2023
38.40
 309,400 38.35 38.40 38.35 0 0 0
23/05/2023
38.35
 320,300 38.25 38.40 38.30 0 0 0
22/05/2023
38.25
 397,700 38.45 38.45 38 0 0 0
19/05/2023
38.45
 314,000 38.40 38.50 38.30 13,800 0 0.5
18/05/2023
38.40
 317,600 38.35 38.40 38.20 0 0 0
17/05/2023
38.35
 513,400 38.25 38.35 38.30 0 0 0
16/05/2023
38.25
 416,100 38.15 38.40 38.15 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |