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)
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 33.20 33.30 33.20 0 3,500 -0.1
31/05/2022
33.40
 425,900 33.90 33.90 33.30 0 6,900 -0.2
30/05/2022
33.65
 567,000 33.50 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 33.80 34 33.80 0 1,000 0.0
24/05/2022
33.90
 503,700 34.60 34.60 33.85 0 19,400 -0.7
23/05/2022
34.70
 289,400 34.80 34.80 34.45 0 15,100 -0.5
20/05/2022
35
 217,800 35.10 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 35.40 35 0 0 -0.1
17/05/2022
35.20
 228,900 34.65 35.20 34.65 0 2,200 -0.1
16/05/2022
34.90
 289,000 34.70 35 34.70 0 5,400 -0.2
13/05/2022
35
 262,800 35.40 35.40 34.80 0 3,900 -0.1
12/05/2022
34.80
 271,500 34.70 34.90 34.70 0 0 0
11/05/2022
34.90
 276,500 34.80 34.90 34.80 0 0 0
10/05/2022
35
 402,900 34.80 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 35.70 35.75 35.40 0 12,400 -0.4
05/05/2022
35.75
 267,700 35.70 36.30 35.70 0 100 0.0
04/05/2022
35.90
 315,500 36.20 36.20 35.90 0 0 0
29/04/2022
36.50
 303,300 36.10 36.50 36.10 0 0 0
28/04/2022
36.30
 297,400 36 36.50 36 0 0 0
27/04/2022
36.20
 410,800 36 36.20 36 0 300 0.0
26/04/2022
36.20
 421,100 36.40 36.40 36 0 4,000 -0.1
25/04/2022
36.55
 225,600 36.50 36.90 36.20 0 5,400 -0.2
22/04/2022
36.90
 342,500 36.30 37 36.30 0 0 0
21/04/2022
36.60
 464,300 36.60 36.70 36.50 0 0 0
20/04/2022
36.60
 411,900 36.20 36.65 36.10 0 0 0
19/04/2022
36.60
 480,900 36.40 36.70 36.40 0 0 0
18/04/2022
36.70
 522,000 36.80 36.80 36.60 0 0 0
15/04/2022
37
 784,400 36.70 37.20 36.70 0 0 0
14/04/2022
36.70
 398,000 36.60 36.90 36.20 0 0 0
13/04/2022
36.60
 522,600 36.40 36.60 36.15 0 0 0
12/04/2022
36.40
 420,200 36.30 36.60 36.30 0 0 0
08/04/2022
36.40
 310,400 36.30 36.40 36 0 200 0.0
07/04/2022
36.50
 312,900 36.50 36.50 36 0 900 0.0
06/04/2022
36.50
 366,100 36.50 36.80 36.50 0 0 0
05/04/2022
36.50
 631,800 35.90 36.50 35.90 0 0 0
04/04/2022
35.80
 457,200 36.50 36.65 35.80 0 0 0
01/04/2022
36.50
 406,900 36.20 36.50 35.80 0 0 0
31/03/2022
36.40
 320,600 36 36.50 35.70 0 0 0
30/03/2022
36.20
 262,100 35.80 36.20 35.60 0 1,400 -0.1
29/03/2022
36.20
 483,700 36.40 36.40 35.60 0 0 0
28/03/2022
35.50
 339,900 35 35.50 34.70 0 0 0
25/03/2022
35.05
 289,900 34.60 35.10 34.60 0 0 0
24/03/2022
34.60
 350,800 34.20 34.60 34.10 0 0 0
23/03/2022
34.30
 377,300 34.50 34.50 34 0 0 0
22/03/2022
34
 415,600 34.10 34.50 33.90 0 0 0
21/03/2022
34.20
 731,300 33.85 34.20 33.80 0 0 0
18/03/2022
34
 341,000 34.30 34.80 33.90 0 0 0
17/03/2022
34.30
 352,000 35.50 35.50 34.15 0 0 0
16/03/2022
34.20
 362,500 34.10 35.40 34.10 0 0 0
15/03/2022
34.60
 392,500 36 36 34.50 0 0 0
14/03/2022
36.95
 324,600 37 37.50 36.70 0 0 0
11/03/2022
37.20
 398,100 36.60 37.20 36.50 0 0 0
10/03/2022
36.30
 416,600 34.35 36.30 34.35 0 0 0
09/03/2022
34.50
 477,700 34.35 34.50 34.30 0 0 0
08/03/2022
34.35
 448,600 34 34.35 34 0 0 0
07/03/2022
34.20
 480,600 33.80 34.20 33.80 0 0 0
04/03/2022
34.10
 450,400 33.90 34.10 33.70 0 0 0
03/03/2022
33.90
 427,200 33.70 33.90 33.50 0 0 0
02/03/2022
33.75
 481,600 33.70 33.90 33.40 0 0 0
01/03/2022
33.75
 470,000 33.70 33.95 33.70 0 0 0
28/02/2022
33.90
 319,900 34 34.10 33.70 0 0 0
25/02/2022
34.10
 363,400 33.90 34.30 33.70 0 0 0
24/02/2022
33.95
 420,500 33.90 34.40 33.85 0 0 0
23/02/2022
33.90
 488,400 33.90 34.20 33.80 0 200 0.0
22/02/2022
34
 366,700 34.20 34.20 34 0 0 0
21/02/2022
34.30
 404,700 34.50 34.50 34.15 0 0 0
18/02/2022
34.30
 276,900 34.30 34.50 33.90 0 0 0
17/02/2022
34.30
 265,800 34.10 34.50 33.80 0 0 0
16/02/2022
34.15
 368,300 34.10 34.50 33.80 0 0 0
15/02/2022
34.15
 483,200 34.30 34.40 34.05 0 0 0
14/02/2022
34.15
 483,200 34.40 34.50 34.15 0 0 0
11/02/2022
34.50
 472,800 34.30 34.80 34.25 0 0 0
10/02/2022
34.50
 473,000 34.50 34.50 34.20 0 0 0
09/02/2022
34.35
 554,900 34 34.50 33.50 0 0 0
08/02/2022
34.30
 334,000 34 34.50 33.75 0 0 0
07/02/2022
34
 412,400 33.70 34 33.70 0 0 0
28/01/2022
33.70
 253,500 33.70 33.80 33.30 0 0 0
27/01/2022
33.60
 262,300 33.10 34 33 0 0 0
26/01/2022
33.30
 418,100 32.90 33.30 31.90 0 0 0
25/01/2022
32.80
 440,800 33 33 32.70 0 0 0
24/01/2022
32.70
 432,400 32.45 32.90 32.45 0 0 0
21/01/2022
32.45
 274,800 32 32.45 32 0 0 0
20/01/2022
31.80
 464,600 31.70 31.90 31.70 0 0 0
19/01/2022
31.90
 248,100 31.80 32.50 31.80 0 0 0
18/01/2022
31.80
 362,800 31.60 31.80 31.60 0 300 0.0
17/01/2022
31.80
 533,600 31.80 31.95 31.60 0 0 0
14/01/2022
31.80
 856,800 31.50 31.80 31.50 0 4,900 -0.2
13/01/2022
31.90
 418,200 31.45 31.90 31.45 0 2,300 -0.1
12/01/2022
31.50
 432,900 31.40 31.75 31.30 0 3,700 -0.1
11/01/2022
31.85
 272,500 31.50 31.95 31.50 0 0 0
10/01/2022
31.85
 278,100 32 32 31.70 0 13,800 0
07/01/2022
32
 237,400 31.65 32.20 31.65 0 200 0.0
06/01/2022
31.85
 231,600 32.20 32.60 31.85 0 5,400 -0.2
05/01/2022
32.60
 297,700 32 32.70 32 0 1,400 0.0

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