CTCP KOSY (kos)

4.06
-0.28
(-6.45%)
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
(2026-09-08) 		-22.85 -67.30% 2,574,600 -39,900 -1.3
4.06
33.95
4.06
2 tháng
(2026-08-10) 		-23.40 -67.83% 7,780,300 49,300 1.7
4.06
35
4.06
3 tháng
(2026-07-10) 		-26.95 -70.83% 10,723,100 -14,300 -0.6
4.06
38.05
4.06
6 tháng
(2026-04-13) 		-27.60 -71.32% 34,002,700 -259,800 -9.8
4.06
38.90
4.06
12 tháng
(2025-10-13) 		-27.55 -71.28% 83,167,300 -223,800 -7.7
4.06
39.35
4.06
24 tháng
(2024-10-18) 		-27.30 -71.09% 173,530,300 -225,479 -9.0
4.06
42.15
4.06
36 tháng
(2023-10-24) 		-27.80 -71.47% 258,434,100 -1,373,276 -49.7
4.06
42.15
4.06
60 tháng
(2021-11-03) 		-22.90 -67.35% 433,310,300 -1,322,771 -48.6
4.06
42.15
4.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
37
 271,600 36.80 37 36.75 16,900 0 0.6
24/10/2022
36.75
 417,900 36.55 37 36.25 20,700 0 0.8
21/10/2022
36.60
 421,900 36.80 36.90 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 36.70 37 36.65 0 0 0
18/10/2022
36.80
 336,500 37.30 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 36.10 37.50 36.10 0 0 0.0
12/10/2022
36.30
 455,700 35.60 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 35.30 35.70 34.70 0 200 0.0
07/10/2022
35.65
 426,600 36 36.10 35.60 0 0 0.0
06/10/2022
36.10
 414,800 36.30 36.30 36 0 0 0.0
05/10/2022
36.25
 429,100 35.70 36.30 35.70 0 0 0.0
04/10/2022
35.80
 448,200 35.30 35.80 35.10 0 0 0.0
03/10/2022
35.50
 377,600 35.60 35.60 35.20 0 0 0.0
30/09/2022
35.65
 234,400 35.40 35.70 35 0 0 0.0
29/09/2022
35.60
 273,800 35.65 35.65 35.30 0 0 0.0
28/09/2022
35.45
 319,600 35.65 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 35.60 36 35.30 0 800 0.0
23/09/2022
35.70
 298,700 35.30 36 35.30 0 0 0.0
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 34.90 35.40 34.80 0 0 0.0
19/09/2022
35
 399,900 35 35.10 34.80 0 0 0.0
16/09/2022
35.20
 420,500 35.30 35.30 34.60 0 86 0.0
15/09/2022
35
 337,700 35.30 35.30 34.90 0 0 -0.2
14/09/2022
34.95
 360,200 34.70 35 34.70 0 0 -0.2
13/09/2022
35.10
 456,500 35.50 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 35.05 35.10 34.80 0 0 -0.2
08/09/2022
35
 303,200 34.85 35 34.85 0 0 -0.2
07/09/2022
34.75
 337,400 34.50 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 34.20 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 34.30 34.35 33.95 0 0 -0.1
25/08/2022
34.40
 414,500 34.80 34.90 34.40 0 0 -0.1
24/08/2022
34.40
 376,700 34.30 34.50 34.30 0 0 -0.1
23/08/2022
34.50
 395,400 34.30 34.50 34.10 0 3,100 -0.1
22/08/2022
34.10
 291,800 34.60 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 34.50 34.70 34.30 0 3,300 -0.1
17/08/2022
34.80
 466,300 34.50 34.80 34.45 0 0 -0.1
16/08/2022
34.40
 387,400 34.30 34.50 34.20 0 2,400 -0.1
15/08/2022
34.50
 327,200 34.40 34.70 34.40 0 1,200 0.0
12/08/2022
34.45
 224,600 34.50 34.60 34.45 0 0 -0.1
11/08/2022
34.40
 317,500 34.30 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 34.95 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 34.90 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 35.40 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 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 35.30 36 35.30 0 400 0.0
21/07/2022
35.80
 254,300 35.60 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 35.50 35.70 35.40 0 0 0.0
15/07/2022
35.40
 82,300 35.70 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 34.70 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 33.70 34.50 33.60 0 0 0.0
07/07/2022
33.95
 292,100 33.55 33.95 33.55 0 0 0.0
06/07/2022
33.95
 297,700 33.80 34.30 33.80 0 0 0.0
05/07/2022
34.30
 333,900 34.10 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 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 33.80 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 33.50 33.60 33.50 0 0 0.0
23/06/2022
33.60
 262,200 34.10 34.10 33.60 0 400 0.0
22/06/2022
33.50
 211,400 33 33.50 32.85 0 3,300 -0.1
21/06/2022
33.30
 968,200 32.80 33.30 32.80 0 5,000 -0.2
20/06/2022
33.10
 253,900 33 33.20 32.70 0 14,400 -0.5
17/06/2022
33.30
 298,600 32.90 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 32.90 32.90 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 32.50 32.90 32.50 0 100 0.0
08/06/2022
32.65
 262,200 32.25 32.65 32.20 0 0 -0.6
07/06/2022
32.45
 293,300 32.50 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

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