CTCP KOSY (kos)

38.40
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
(2024-04-19) 		1.30 3.50% 5,907,300 -234,200 -8.8
37.10
38.40
38.40
2 tháng
(2024-03-19) 		-0.90 -2.29% 13,577,500 -1,261,200 -47.3
37
39.35
38.40
3 tháng
(2024-02-19) 		-1.60 -4% 21,177,900 -907,795 -33.1
37
40.25
38.40
6 tháng
(2023-11-20) 		1.05 2.81% 42,849,300 -55,495 0.4
37
40.25
38.40
12 tháng
(2023-05-24) 		0 0% 85,185,100 -365,495 -11.4
37
40.25
38.40
24 tháng
(2022-05-30) 		4.75 14.12% 175,076,900 -8,790 0.3
32
40.25
38.40
36 tháng
(2021-06-03) 		10.70 38.63% 254,675,600 -203,590 -6.1
27.70
40.25
38.40
60 tháng
(2019-06-14) 		21.12 122.16% 416,612,910 38,130 2.4
16.34
40.25
38.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
38.40
0.05
 303,400 38.50 38.50 38.25 200 9,000 -0.3
#2 16/05/2024
38.35
0
 345,000 38.35 38.80 38.35 8,900 4,200 0.2
#3 15/05/2024
38.35
0.05
 375,400 38.40 38.40 38.20 0 2,800 -0.1
#4 14/05/2024
38.30
0.10
 329,100 38.20 38.35 38.20 4,800 7,300 -0.1
#5 13/05/2024
38.20
0.20
 311,700 38 38.20 38 400 200 0.0
#6 10/05/2024
38
0.15
 313,400 37.85 38 37.85 4,400 1,200 0.1
#7 09/05/2024
37.85
0.05
 300,500 37.80 37.90 37.80 0 4,600 -0.2
#8 08/05/2024
37.80
0.40
 310,500 37.40 37.80 36.50 0 15,700 -0.6
#9 07/05/2024
37.40
-0.50
 323,700 37.90 37.95 37.40 600 39,100 -1.5
#10 06/05/2024
37.90
0.10
 298,800 37.80 38.10 37.80 600 2,400 -0.1
#11 03/05/2024
37.80
0
 319,400 38.10 38.20 37.70 6,600 30,900 -0.9
#12 02/05/2024
37.80
0.05
 339,000 37.75 38.10 37.20 13,300 66,600 -2.0
#13 26/04/2024
37.75
0.05
 301,100 37.70 38.10 37.70 2,200 32,100 -1.1
#14 25/04/2024
37.70
0.20
 342,300 37.50 37.90 37.50 29,200 3,300 1.0
#15 24/04/2024
37.50
0.05
 337,800 37.45 37.70 37.10 20,200 39,000 -0.7
#16 23/04/2024
37.45
0.05
 437,700 37.40 37.45 36.95 2,800 60,200 -2.1
#17 22/04/2024
37.40
0.30
 314,700 37.10 37.40 37.10 3,800 1,800 0.1
#18 19/04/2024
37.10
-0.30
 303,800 37.40 37.50 37 2,400 14,200 -0.4
#19 17/04/2024
37.40
0
 345,100 37.40 37.40 36 200 111,000 -4.1
#20 16/04/2024
37.40
0.10
 315,000 37.20 37.50 36.60 6,000 101,600 -3.5
#21 15/04/2024
37.30
0.15
 318,400 37.15 37.30 36.50 3,200 95,400 -3.4
#22 12/04/2024
37.15
0.15
 302,700 37 37.15 36.80 1,200 55,100 -2.0
#23 11/04/2024
37
-0.70
 332,100 37.80 37.80 37 1,000 33,700 -1.2
#24 10/04/2024
37.70
-0.10
 305,000 37.80 38.10 37.50 10,500 44,100 -1.3
#25 09/04/2024
37.80
0
 340,900 38 38 37.80 7,700 5,500 0.1
#26 08/04/2024
37.80
0.10
 350,700 37.70 37.90 37.70 4,800 1,000 0.1
#27 05/04/2024
37.70
0.05
 715,800 37.65 37.70 36.80 5,400 73,200 -2.5
#28 04/04/2024
37.65
0
 337,400 37.80 37.80 37.40 4,800 37,700 -1.2
#29 03/04/2024
37.65
0.05
 341,600 37.60 37.70 37.10 0 99,500 -3.7
#30 02/04/2024
37.60
0.20
 322,100 37.60 37.60 37.40 0 20,700 -0.8
#31 01/04/2024
37.40
-0.30
 288,500 37.70 37.90 37.30 0 46,900 -1.8
#32 29/03/2024
37.70
0.05
 293,500 37.65 37.70 37.50 0 64,500 -2.4
#33 28/03/2024
37.65
0.15
 370,600 37.50 37.70 37.50 3,200 45,600 -1.6
#34 27/03/2024
37.50
-0.40
 304,200 37.90 37.90 37.35 0 45,100 -1.7
#35 26/03/2024
37.90
-0.30
 341,700 38.20 38.25 37.70 2,200 45,200 -1.6
#36 25/03/2024
38.20
0
 349,500 38.20 38.40 37.45 7,200 68,200 -2.3
#37 22/03/2024
38.20
-0.50
 291,500 38.70 38.90 38.10 3,400 31,900 -1.1
#38 21/03/2024
38.70
-0.65
 382,200 39.35 39.45 38.65 3,400 33,900 -1.2
#39 20/03/2024
39.35
0.05
 370,800 39.30 39.60 39.30 3,800 6,400 -0.1
#40 19/03/2024
39.30
-0.40
 350,900 39.70 39.70 39.20 1,000 29,800 -1.1
#41 18/03/2024
39.70
0
 481,900 39.70 40 39.40 5,400 3,500 0.1
#42 15/03/2024
39.70
-0.10
 364,300 39.80 39.80 39.10 0 37,800 -1.5
#43 14/03/2024
39.80
-0.05
 275,400 39.85 39.90 39.75 1,500 30,700 -1.2
#44 13/03/2024
39.85
-0.05
 336,900 39.90 39.95 39.85 0 26,200 -1.0
#45 12/03/2024
39.90
-0.15
 378,400 40.05 40.20 39.90 1,200 30,900 -1.2
#46 11/03/2024
40.05
0.05
 412,500 40 40.20 39.90 800 200 0.0
#47 08/03/2024
40
0
 376,800 40 40.15 40 2,400 1,800 0.0
#48 07/03/2024
40
-0.25
 356,200 40.25 40.25 39.80 30,300 59,300 -1.2
#49 06/03/2024
40.25
0
 247,400 40.25 40.40 40.25 4,800 0 0.2
#50 05/03/2024
40.25
0.05
 310,200 40.20 40.50 40.20 16,500 0 0.7
#51 04/03/2024
40.20
0.05
 399,900 40.15 40.60 40.15 24,400 4,800 0.8
#52 01/03/2024
40.15
0.10
 316,800 40.05 40.15 40.05 10,900 5,600 0.2
#53 29/02/2024
40.05
0
 389,700 40.05 40.20 40.05 24,700 6,000 0.7
#54 28/02/2024
40.05
0.05
 321,300 40 40.20 40 20,600 800 0.8
#55 27/02/2024
40
0.05
 372,500 39.95 40.20 39.95 26,800 14,600 0.5
#56 26/02/2024
39.95
0.05
 378,700 39.90 40.20 39.90 25,500 5,800 0.8
#57 23/02/2024
39.90
0.10
 325,800 39.80 40 39.80 25,100 0 1.0
#58 22/02/2024
39.80
0.20
 335,400 39.60 39.90 39.70 108,700 2,600 4.2
#59 21/02/2024
39.60
-0.20
 430,900 39.80 40 39.50 263,200 41,200 8.8
#60 20/02/2024
39.80
-0.20
 356,900 40 40.40 39.80 36,600 45,400 -0.4
#61 19/02/2024
40
0.10
 432,500 39.90 40.30 39.90 60,405 19,200 1.7
#62 16/02/2024
39.90
0.20
 346,800 39.70 40 39.70 45,700 0 1.8
#63 15/02/2024
39.70
0.10
 241,500 39.60 39.70 39.60 9,500 800 0.3
#64 07/02/2024
39.60
0.05
 332,100 39.55 39.70 39.55 20,100 0 0.8
#65 06/02/2024
39.55
0.05
 262,500 39.50 39.60 39.50 16,100 5,700 0.4
#66 05/02/2024
39.50
0.10
 405,100 39.40 39.60 39.40 19,600 0 0.8
#67 02/02/2024
39.40
0
 313,300 39.40 39.50 39.40 313,400 7,600 12.0
#68 01/02/2024
39.40
0.10
 511,500 39.30 39.50 39.30 10,000 10,300 -0.0
#69 31/01/2024
39.30
0
 266,400 39.30 39.50 39.10 3,900 26,700 -0.9
#70 30/01/2024
39.30
0.05
 491,700 39.25 39.30 39.25 2,000 1,800 0.0
#71 29/01/2024
39.25
0.05
 487,300 39.20 39.30 38.70 0 27,000 -1.1
#72 26/01/2024
39.20
0.10
 303,500 39.10 39.30 39.15 3,600 300 0.1
#73 25/01/2024
39.10
0.10
 430,400 39 39.10 38.70 0 11,100 -0.4
#74 24/01/2024
39
0.05
 367,000 38.95 39 38.70 0 9,900 -0.4
#75 23/01/2024
38.95
0
 377,100 38.95 38.95 37.40 0 81,400 -3.1
#76 22/01/2024
38.95
0.05
 339,800 38.90 38.95 38 3,200 44,000 -1.6
#77 19/01/2024
38.90
0
 302,000 38.90 39.15 38.30 3,200 53,600 -1.9
#78 18/01/2024
38.90
-0.15
 339,200 39.05 39.10 38.40 200 71,100 -2.8
#79 17/01/2024
39.05
0
 277,700 39.05 39.10 39 0 26,400 -1.0
#80 16/01/2024
39.05
0.05
 346,000 39 39.05 39 0 33,800 -1.3
#81 15/01/2024
39
-0.10
 266,000 39.10 39.15 39 0 15,900 -0.6
#82 12/01/2024
39.10
-0.15
 314,700 39.25 39.35 38.90 7,200 37,900 -1.2
#83 11/01/2024
39.25
-0.15
 422,100 39.40 39.55 39.25 200 13,700 -0.5
#84 10/01/2024
39.40
-0.25
 373,900 39.65 39.70 39.40 1,800 0 0.1
#85 09/01/2024
39.65
0
 374,600 39.65 39.80 39.55 2,000 0 0.1
#86 08/01/2024
39.65
0.05
 434,600 39.60 39.65 39.50 0 1,000 -0.0
#87 05/01/2024
39.60
0.10
 301,500 39.50 39.60 39.50 200 200 0
#88 04/01/2024
39.50
0.10
 284,500 39.40 39.60 39.40 2,400 2,400 0.0
#89 03/01/2024
39.40
-0.30
 388,100 39.70 39.70 39.40 2,300 23,000 -0.8
#90 02/01/2024
39.70
0.05
 722,600 39.65 39.80 39.55 8,100 0 0.3
#91 29/12/2023
39.65
0.05
 255,100 39.60 39.65 39.60 800 0 0.0
#92 28/12/2023
39.60
0.05
 307,800 39.55 39.80 39.50 21,000 0 0.8
#93 27/12/2023
39.55
0.10
 314,800 39.45 39.55 39.45 800 0 0.0
#94 26/12/2023
39.45
0.10
 317,100 39.35 39.45 39.35 5,000 0 0.2
#95 25/12/2023
39.35
0.05
 321,400 39.30 39.60 39.30 9,400 1,200 0.3
#96 22/12/2023
39.30
0.05
 324,200 39.25 39.60 39.15 13,900 8,000 0.2
#97 21/12/2023
39.25
-0.10
 330,700 39.35 39.60 39.10 16,500 22,800 -0.2
#98 20/12/2023
39.35
0.10
 458,800 39.25 39.50 39.25 6,500 400 0.2
#99 19/12/2023
39.25
0.10
 348,900 39.15 39.50 39.05 200 1,200 -0.0
#100 18/12/2023
39.15
-0.10
 335,900 39.25 39.45 39.10 14,800 7,600 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc