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)
17/02/2023
37.30
 321,900 37.15 37.35 37 21,700 0 0.8
16/02/2023
37.15
 426,100 36.95 37.25 36.70 15,800 0 0.6
15/02/2023
36.95
 438,300 36.60 37 36.40 26,900 0 1.0
14/02/2023
36.60
 413,400 36.55 36.90 36.55 1,600 0 0.1
13/02/2023
36.55
 465,300 36.65 37 36.40 1,500 0 0.1
10/02/2023
36.65
 355,200 36.35 36.65 36.20 0 0 -0.3
09/02/2023
36.35
 360,100 36.40 36.40 36.30 0 9,100 -0.3
08/02/2023
36.40
 491,400 36.30 36.75 36.30 0 200 -0.0
07/02/2023
36.30
 437,500 36.40 36.40 36.20 1,300 24,500 -0.8
06/02/2023
36.40
 426,600 36.30 36.80 36.35 400 8,000 -0.3
03/02/2023
36.30
 466,300 36 36.30 35.90 12,000 10,700 0.0
02/02/2023
36
 583,300 36.15 36.15 36 0 18,000 -0.6
01/02/2023
36.15
 379,800 36.20 36.30 36.15 0 5,300 -0.2
31/01/2023
36.20
 429,600 36.05 36.25 36 0 4,300 -0.2
30/01/2023
36.05
 419,300 36.35 36.35 36.05 0 13,500 -0.5
27/01/2023
36.35
 238,500 36.25 36.35 36.25 0 9,800 -0.4
19/01/2023
36.25
 293,700 36.15 36.30 36.20 101 1,100 -0.0
18/01/2023
36.15
 334,500 36.05 36.20 35.90 0 18,800 -0.7
17/01/2023
36.05
 356,200 36 36.20 36 0 13,200 -0.5
16/01/2023
36
 455,700 35.90 36.05 35.70 0 13,000 -0.5
13/01/2023
35.90
 374,600 35.90 35.90 35.70 0 16,400 -0.6
12/01/2023
35.90
 382,900 35.85 36 35.80 0 23,200 -0.8
11/01/2023
35.85
 374,700 35.75 35.95 35.70 0 43,300 -1.6
10/01/2023
35.75
 486,700 37.60 37.60 35.70 0 23,900 -0.9
09/01/2023
37.60
 386,900 38.20 38.30 37.60 0 12,000 -0.5
06/01/2023
38.20
 306,500 38.30 38.60 38.10 0 0 0.4
05/01/2023
38.30
 442,900 38.65 38.65 38.30 0 0 0.4
04/01/2023
38.65
 481,900 38.60 39.10 38.65 9,600 0 0.4
03/01/2023
38.60
 497,000 38 38.60 38.10 14,100 0 0.5
30/12/2022
38
 266,300 37.80 38.20 37.80 2,900 0 0.1
29/12/2022
37.80
 318,400 37.70 38.20 37.70 16,300 300 0.6
28/12/2022
37.70
 323,700 37.60 38.20 37.60 22,300 0 0.8
27/12/2022
37.60
 307,400 37.70 37.85 37.55 5,300 0 0.2
26/12/2022
37.70
 364,200 37.70 37.90 37.40 11,100 0 0.4
23/12/2022
37.70
 332,000 37.75 38.30 37.70 16,400 0 0.6
22/12/2022
37.75
 325,800 37.90 38.30 37.70 9,800 0 0.4
21/12/2022
37.90
 400,400 37.80 38.20 37.80 24,900 0 0.9
20/12/2022
37.80
 324,900 37.80 38.15 37.80 30,500 0 1.2
19/12/2022
37.80
 282,400 37.80 38 37.80 9,500 0 0.4
16/12/2022
37.80
 282,800 37.60 38 37.70 28,500 0 1.1
15/12/2022
37.60
 452,000 37.60 37.90 37.30 6,500 0 0.2
14/12/2022
37.60
 447,200 37.55 38 37.30 3,100 0 0.1
13/12/2022
37.55
 289,900 37.35 37.65 37 7,800 0 0.3
12/12/2022
37.35
 374,900 37.20 37.80 37.10 30,100 0 1.1
09/12/2022
37.20
 368,500 36.90 37.70 36.90 20,200 0 0.8
08/12/2022
36.90
 326,700 36.75 37.25 36.60 11,200 0 0.4
07/12/2022
36.75
 364,000 37 37 36.70 14,300 0 0.5
06/12/2022
37
 339,000 37.30 37.30 37 2,000 0 0.1
05/12/2022
37.30
 377,400 37.20 37.50 37 1,200 0 0.0
02/12/2022
37.20
 279,000 36.90 37.50 37.20 13,900 0 0.5
01/12/2022
36.90
 314,100 36.40 37.05 36.55 12,100 0 0.4
30/11/2022
36.40
 258,200 36.30 36.50 36 7,300 0 0.3
29/11/2022
36.30
 325,900 36 36.45 35.80 23,700 0 0.9
28/11/2022
36
 414,800 35.85 36 35.85 300 0 0.0
25/11/2022
35.85
 401,000 35.80 36.50 35.60 0 0 0.4
24/11/2022
35.80
 321,300 36 36 35.70 0 0 0.4
23/11/2022
36
 448,100 36 36.40 35.80 9,900 0 0.4
22/11/2022
36
 343,800 36 36.30 35.80 19,000 0 0.7
21/11/2022
36
 400,900 36 36.30 35.90 6,700 0 0.2
18/11/2022
36
 725,900 35.85 36 35.70 1,000 0 0.0
17/11/2022
35.85
 328,100 35.70 35.85 35.70 1,600 0 0.1
16/11/2022
35.70
 429,600 35.60 36.30 35.50 18,000 0 0.6
15/11/2022
35.60
 397,800 35.90 35.90 35.50 2,250 0 0.1
14/11/2022
35.90
 414,800 35.80 35.90 35.80 7,400 0 0.3
11/11/2022
35.80
 350,800 35.75 36.30 35.50 4,700 800 0.1
10/11/2022
35.75
 389,900 35.95 36.50 35.60 3,100 0 0.1
09/11/2022
35.95
 468,300 35.90 36.20 35.80 0 0 0.0
08/11/2022
35.90
 358,300 35 35.90 35 1,000 100 0.0
07/11/2022
35
 291,800 35 35.50 34.80 0 9,000 -0.3
04/11/2022
35
 395,200 36.60 36.70 34.40 0 22,400 -0.8
03/11/2022
36.60
 331,400 37.10 37.10 36.50 0 16,000 -0.6
02/11/2022
37.10
 423,400 37.30 37.50 36.80 7,000 1,096 0.2
01/11/2022
37.30
 415,200 37.30 37.40 37 100 0 0.0
31/10/2022
37.30
 329,300 37.30 37.40 36.70 8,900 0 0.3
28/10/2022
37.30
 313,200 37.30 37.40 37 1,000 0 0.0
27/10/2022
37.30
 329,200 37.10 37.50 37.10 6,200 0 0.2
26/10/2022
37.10
 428,200 37 37.30 36.95 19,100 0 0.7
25/10/2022
37
 271,600 36.75 37 36.75 16,900 0 0.6
24/10/2022
36.75
 417,900 36.60 37 36.25 20,700 0 0.8
21/10/2022
36.60
 421,900 37.10 37.10 36.60 0 0 0
20/10/2022
37.10
 365,500 37 37.70 36.80 800 0 0.0
19/10/2022
37
 360,300 36.80 37 36.65 0 0 0
18/10/2022
36.80
 336,500 37.40 37.70 36.80 0 0 -0.0
17/10/2022
37.40
 354,900 38.05 38.30 37.20 0 0 -0.0
14/10/2022
38.05
 347,200 37.50 38.05 37.30 0 0 -0.0
13/10/2022
37.50
 433,400 36.30 37.50 36.10 0 0 -0.0
12/10/2022
36.30
 455,700 35.70 36.30 35.50 0 0 -0.0
11/10/2022
35.70
 507,100 35.70 35.80 35.40 0 0 -0.0
10/10/2022
35.70
 421,200 35.65 35.70 34.70 0 200 -0.0
07/10/2022
35.65
 426,600 36.10 36.10 35.60 0 0 -0.0
06/10/2022
36.10
 414,800 36.25 36.30 36 0 0 -0.0
05/10/2022
36.25
 429,100 35.80 36.30 35.70 0 0 -0.0
04/10/2022
35.80
 448,200 35.50 35.80 35.10 0 0 -0.0
03/10/2022
35.50
 377,600 35.65 35.65 35.20 0 0 -0.0
30/09/2022
35.65
 234,400 35.60 35.70 35 0 0 -0.0
29/09/2022
35.60
 273,800 35.45 35.65 35.30 0 0 -0.0
28/09/2022
35.45
 319,600 35.50 35.65 35 0 0 -0.0
27/09/2022
35.50
 1,290,000 35.50 35.70 35.20 0 0 -0.0
26/09/2022
35.50
 476,800 35.70 36 35.30 0 800 -0.0
23/09/2022
35.70
 298,700 35.60 36 35.30 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |