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) 		-2.30 -6.20% 4,383,000 24,000 0
34.80
38.05
35.45
2 tháng
(2026-06-01) 		-3.30 -8.66% 11,567,200 -1,900 0
34.80
38.75
35.45
3 tháng
(2026-05-04) 		-2.40 -6.45% 20,199,000 -133,600 0
34.80
38.90
35.45
6 tháng
(2026-01-30) 		-4.35 -11.11% 43,355,000 -592,800 -13.2
34.80
39.15
35.45
12 tháng
(2025-08-04) 		-4.35 -11.11% 90,714,800 -271,900 -0.3
34.80
42.15
35.45
24 tháng
(2024-08-08) 		-4.55 -11.56% 181,171,600 -435,500 -7.9
34.80
42.15
35.45
36 tháng
(2023-08-14) 		-4.20 -10.77% 265,932,600 -1,861,995 -59.4
34.80
42.15
35.45
60 tháng
(2021-08-24) 		6.75 24.06% 439,041,900 -1,759,290 -56.0
28.05
42.15
35.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
38.15
 315,700 38.05 38.20 38.05 0 0 0
12/05/2023
38.05
 465,000 38 38.05 37.90 500 6,600 -0.2
11/05/2023
38
 403,600 37.95 38.40 37.80 0 0 0
10/05/2023
37.95
 296,000 37.90 38 37.70 0 0 0
09/05/2023
37.90
 366,400 37.85 38 37.90 0 0 0
08/05/2023
37.85
 292,500 37.75 37.90 37.75 0 2,900 -0.1
05/05/2023
37.75
 343,400 37.75 38 37.75 0 400 -0.0
04/05/2023
37.75
 293,600 37.90 37.90 37.75 0 3,200 -0.1
28/04/2023
37.90
 342,800 37.85 38.10 37.85 0 2,000 -0.1
27/04/2023
37.85
 293,800 37.85 38.15 37.85 0 1,700 -0.1
26/04/2023
37.85
 342,000 37.70 37.85 37.75 0 0 -0.4
25/04/2023
37.70
 310,200 37.75 37.80 37.50 0 11,000 -0.4
24/04/2023
37.75
 322,300 37.70 37.90 37.75 0 4,100 -0.2
21/04/2023
37.70
 309,600 37.95 38 37.70 0 3,600 -0.1
20/04/2023
37.95
 293,600 38 38.05 37.80 0 0 0
19/04/2023
38
 344,000 37.85 38 37.85 0 1,300 -0.0
18/04/2023
37.85
 328,000 38.05 38.05 37.85 0 7,300 -0.3
17/04/2023
38.05
 326,900 37.95 38.05 37.80 0 0 -0.1
14/04/2023
37.95
 319,400 37.90 38.20 37.90 0 2,500 -0.1
13/04/2023
37.90
 326,900 37.80 38 37.70 0 0 -0.0
12/04/2023
37.80
 359,200 37.75 37.90 37.80 0 200 -0.0
11/04/2023
37.75
 333,700 37.75 37.75 37.50 0 12,000 -0.5
10/04/2023
37.75
 481,100 38 38 37.70 0 8,400 -0.3
07/04/2023
38
 255,200 38.30 38.30 38 0 0 -0.1
06/04/2023
38.30
 460,800 38.40 38.40 38.10 0 2,100 -0.1
05/04/2023
38.40
 610,700 38.20 38.40 38 0 102 -0.0
04/04/2023
38.20
 320,900 38.20 38.20 38 0 0 -0.0
03/04/2023
38.20
 315,200 38.15 38.45 38.20 0 200 -0.0
31/03/2023
38.15
 325,000 38.15 38.50 38.15 0 200 -0.0
30/03/2023
38.15
 320,400 38.10 38.40 38.10 0 0 0.2
29/03/2023
38.10
 326,800 38.20 38.40 38.05 4,400 0 0.2
28/03/2023
38.20
 329,200 38.05 38.25 38 0 0 -0.0
27/03/2023
38.05
 375,500 38.15 38.40 38 0 100 -0.0
24/03/2023
38.15
 341,100 38.10 38.30 38 0 0 0
23/03/2023
38.10
 362,600 38 38.15 38 28,100 1,000 1.0
22/03/2023
38
 328,100 37.70 38.15 37.70 18,400 0 0.7
21/03/2023
37.70
 416,500 37.50 37.80 37.50 15,400 0 0.5
20/03/2023
37.50
 378,300 37.80 38 37.50 5,100 100 0.2
17/03/2023
37.80
 491,600 38.15 38.25 37.80 2,100 0 0.1
16/03/2023
38.15
 249,700 38.10 38.30 38 0 0 0.3
15/03/2023
38.10
 389,500 37.90 38.40 37.90 6,900 0 0.3
14/03/2023
37.90
 375,300 38.35 38.50 37.90 500 200 0.0
13/03/2023
38.35
 474,900 38.30 38.60 38.20 26,800 0 1.0
10/03/2023
38.30
 361,200 38.10 38.30 38 4,700 0 0.2
09/03/2023
38.10
 421,900 38.05 38.30 37.90 25,500 0 1.0
08/03/2023
38.05
 354,800 38 38.30 37.90 4,600 100 0.2
07/03/2023
38
 435,700 37.95 38.20 38 28,100 0 1.1
06/03/2023
37.95
 460,400 37.70 38.10 37.50 20,700 0 0.8
03/03/2023
37.70
 370,900 37.80 37.90 37.65 12,900 600 0.5
02/03/2023
37.80
 397,700 37.80 37.90 37.60 3,600 0 0.1
01/03/2023
37.80
 427,600 37.80 38.10 37.60 15,901 0 0.6
28/02/2023
37.80
 365,500 37.60 37.80 37.30 25,300 0 1.0
27/02/2023
37.60
 369,100 37.60 37.65 37.40 18,200 400 0.7
24/02/2023
37.60
 343,200 37.55 37.70 37.30 14,302 0 0.5
23/02/2023
37.55
 316,900 37.50 37.70 37.50 12,800 0 0.5
22/02/2023
37.50
 472,600 37.65 37.80 37.50 100 0 0.0
21/02/2023
37.65
 466,100 37.60 37.85 37.60 14,200 0 0.5
20/02/2023
37.60
 719,700 37.30 38 37.30 12,300 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |