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
(2025-11-05) 		0 0% 8,998,300 293,100 11.4
38.70
39.35
39.25
2 tháng
(2025-10-06) 		0.15 0.38% 17,198,800 250,300 9.8
38.40
39.35
39.25
3 tháng
(2025-09-08) 		0.10 0.26% 24,983,400 328,000 12.9
38.40
42.15
39.25
6 tháng
(2025-06-09) 		0.40 1.03% 45,720,800 332,400 13.2
38.30
42.15
39.25
12 tháng
(2024-12-10) 		0.45 1.16% 93,369,900 262,500 8.9
38.25
42.15
39.25
24 tháng
(2023-12-18) 		0.05 0.13% 177,007,500 -1,767,195 -65.9
37
42.15
39.25
36 tháng
(2022-12-21) 		1.30 3.43% 265,360,900 -1,032,793 -36.7
35.75
42.15
39.25
60 tháng
(2020-12-31) 		14.90 61.32% 436,451,330 -1,132,200 -41.2
24
42.15
39.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
35.60
 297,500 35.45 35.70 35.35 0 0 -0.0
21/09/2022
35.45
 706,500 35.40 35.50 35.20 0 0 -0.0
20/09/2022
35.40
 421,900 35 35.40 34.80 0 0 -0.0
19/09/2022
35
 399,900 35.20 35.20 34.80 0 0 -0.0
16/09/2022
35.20
 420,500 35 35.30 34.60 0 86 -0.0
15/09/2022
35
 337,700 34.95 35.30 34.90 0 0 -0.2
14/09/2022
34.95
 360,200 35.10 35.10 34.70 0 0 -0.2
13/09/2022
35.10
 456,500 35.20 35.50 34.80 0 0 -0.2
12/09/2022
35.20
 411,300 34.95 35.40 34.90 0 65 -0.2
09/09/2022
34.95
 315,500 35 35.10 34.80 0 0 -0.2
08/09/2022
35
 303,200 34.75 35 34.85 0 0 -0.2
07/09/2022
34.75
 337,400 34.40 34.90 34.45 0 0 -0.2
06/09/2022
34.40
 383,200 34.20 34.40 34.10 0 0 -0.2
05/09/2022
34.20
 383,600 33.90 34.20 33.90 0 4,400 -0.2
31/08/2022
33.90
 236,100 33.85 34.20 33.85 0 2,700 -0.1
30/08/2022
33.85
 270,400 33.80 34 33.70 0 7,400 -0.3
29/08/2022
33.80
 290,400 33.95 34 33.80 0 1,400 -0.0
26/08/2022
33.95
 275,500 34.40 34.40 33.95 0 0 -0.1
25/08/2022
34.40
 414,500 34.40 34.90 34.40 0 0 -0.1
24/08/2022
34.40
 376,700 34.50 34.50 34.30 0 0 -0.1
23/08/2022
34.50
 395,400 34.10 34.50 34.10 0 3,100 -0.1
22/08/2022
34.10
 291,800 34.30 34.60 34.10 0 3,400 -0.1
19/08/2022
34.30
 263,800 34.70 34.70 34.30 0 5,800 -0.2
18/08/2022
34.70
 302,000 34.80 34.80 34.30 0 3,300 -0.1
17/08/2022
34.80
 466,300 34.40 34.80 34.45 0 0 -0.1
16/08/2022
34.40
 387,400 34.50 34.50 34.20 0 2,400 -0.1
15/08/2022
34.50
 327,200 34.45 34.70 34.40 0 1,200 -0.0
12/08/2022
34.45
 224,600 34.40 34.60 34.45 0 0 -0.1
11/08/2022
34.40
 317,500 34.25 34.50 34.30 0 0 -0.1
10/08/2022
34.25
 365,700 34.70 34.70 34.25 0 0 -0.1
09/08/2022
34.70
 477,000 34.50 34.70 34.45 0 0 -0.1
08/08/2022
34.50
 312,300 35 35 34.30 0 3,800 -0.1
05/08/2022
35
 294,600 34.80 35 34.60 0 600 -0.0
04/08/2022
34.80
 235,300 35 35.40 34.80 0 0 -0.0
03/08/2022
35
 321,900 35.20 35.40 35 0 0 -0.0
02/08/2022
35.20
 225,000 35.30 35.40 35 0 0 -0.0
01/08/2022
35.30
 338,400 35.30 35.30 35 0 0 -0.0
29/07/2022
35.30
 207,600 36.20 36.50 35.30 0 0 -0.0
28/07/2022
36.20
 255,300 36 36.20 35.70 0 0 -0.0
27/07/2022
36
 266,600 35.90 36 35.50 0 0 -0.0
26/07/2022
35.90
 536,000 35.50 35.90 35.20 0 0 -0.0
25/07/2022
35.50
 206,200 35.70 35.90 35.50 0 100 -0.0
22/07/2022
35.70
 224,400 35.80 36 35.30 0 400 -0.0
21/07/2022
35.80
 254,300 35.70 35.90 35.40 0 0 -0.0
20/07/2022
35.70
 336,800 35.40 35.90 35.40 0 0 -0.0
19/07/2022
35.40
 343,100 35.40 35.50 35.40 0 0 -0.0
18/07/2022
35.40
 150,700 35.40 35.70 35.40 0 0 -0.0
15/07/2022
35.40
 82,300 35.30 35.70 35.10 0 0 -0.0
14/07/2022
35.30
 334,800 35.10 35.50 35.10 0 0 -0.0
13/07/2022
35.10
 344,500 34.80 35.10 34.70 0 0 -0.0
12/07/2022
34.80
 515,500 34.70 34.90 34.60 0 0 -0.0
11/07/2022
34.70
 363,300 34.50 34.80 34.40 0 0 -0.0
08/07/2022
34.50
 267,100 33.95 34.50 33.60 0 0 -0.0
07/07/2022
33.95
 292,100 33.95 33.95 33.55 0 0 -0.0
06/07/2022
33.95
 297,700 34.30 34.30 33.80 0 0 -0.0
05/07/2022
34.30
 333,900 34.30 34.30 34 0 0 -0.0
04/07/2022
34.30
 322,700 34.20 34.50 34.20 0 0 -0.0
01/07/2022
34.20
 245,900 34.20 34.20 33.90 0 0 -0.0
30/06/2022
34.20
 276,500 34.20 34.30 34.20 0 0 -0.0
29/06/2022
34.20
 287,500 34 34.30 34 0 0 0
28/06/2022
34
 256,400 33.70 34 33.75 0 0 -0.0
27/06/2022
33.70
 307,800 33.60 33.90 33.60 0 0 0
24/06/2022
33.60
 243,300 33.60 33.60 33.50 0 0 -0.0
23/06/2022
33.60
 262,200 33.50 34.10 33.60 0 400 -0.0
22/06/2022
33.50
 211,400 33.30 33.50 32.85 0 3,300 -0.1
21/06/2022
33.30
 968,200 33.10 33.30 32.80 0 5,000 -0.2
20/06/2022
33.10
 253,900 33.30 33.30 32.70 0 14,400 -0.5
17/06/2022
33.30
 298,600 33.30 33.30 32.50 0 5,800 -0.2
16/06/2022
33.30
 277,800 32.70 33.30 32.60 0 0 -0.4
15/06/2022
32.70
 316,200 33 33 32.40 0 12,800 -0.4
14/06/2022
33
 325,700 32 33 31.60 0 15,500 -0.5
13/06/2022
32
 196,100 33 33 31.15 0 14,800 -0.5
10/06/2022
33
 214,600 32.90 33 32.80 0 2,000 -0.1
09/06/2022
32.90
 310,400 32.65 32.90 32.50 0 100 -0.0
08/06/2022
32.65
 262,200 32.45 32.65 32.20 0 0 -0.6
07/06/2022
32.45
 293,300 32.70 32.70 32.10 0 0 0
06/06/2022
32.70
 347,800 33.10 33.10 32.50 0 17,700 -0.6
03/06/2022
33.10
 278,500 33.10 33.10 32.60 0 15,200 -0.5
02/06/2022
33.10
 352,500 33.30 33.50 33.10 0 11,300 -0.4
01/06/2022
33.30
 408,100 33.40 33.40 33.20 0 3,500 -0.1
31/05/2022
33.40
 425,900 33.65 33.90 33.30 0 6,900 -0.2
30/05/2022
33.65
 567,000 33.65 33.65 33 0 10,500 -0.4
27/05/2022
33.65
 198,000 33.90 33.90 32.90 0 27,300 -0.9
26/05/2022
33.90
 220,900 34 34.50 33.60 0 5,300 -0.2
25/05/2022
34
 604,800 33.90 34 33.80 0 1,000 -0.0
24/05/2022
33.90
 503,700 34.70 34.70 33.85 0 19,400 -0.7
23/05/2022
34.70
 289,400 35 35 34.45 0 15,100 -0.5
20/05/2022
35
 217,800 35.30 35.30 35 0 8,200 -0.3
19/05/2022
35.30
 276,400 35.40 35.70 35.20 0 1,300 -0.0
18/05/2022
35.40
 284,400 35.20 35.40 35 0 0 -0.1
17/05/2022
35.20
 228,900 34.90 35.20 34.65 0 2,200 -0.1
16/05/2022
34.90
 289,000 35 35 34.70 0 5,400 -0.2
13/05/2022
35
 262,800 34.80 35.40 34.80 0 3,900 -0.1
12/05/2022
34.80
 271,500 34.90 34.90 34.70 0 0 0
11/05/2022
34.90
 276,500 35 35 34.80 0 0 0
10/05/2022
35
 402,900 35 35 34.70 0 0 0
09/05/2022
35
 449,700 35.40 35.40 34.65 0 27,100 -0.9
06/05/2022
35.40
 404,800 35.75 35.75 35.40 0 12,400 -0.4
05/05/2022
35.75
 267,700 35.90 36.30 35.70 0 100 -0.0
04/05/2022
35.90
 315,500 36.50 36.50 35.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |