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)
22/10/2020
24.72
 491,000 24.58 24.87 24.43 0 0 0
21/10/2020
24.65
 494,810 24.43 24.94 24.43 0 0 0
20/10/2020
24.43
 398,990 24.50 24.58 23.92 0 0 0
19/10/2020
24.50
 525,640 24.80 24.87 24.43 0 0 0
16/10/2020
24.58
 551,700 24.14 24.72 24.07 10,250 800 0.3
15/10/2020
24.29
 533,010 23.99 24.43 23.92 12,610 0 0.4
14/10/2020
24.07
 1,061,380 23.78 24.14 23.26 5,990 0 0.2
13/10/2020
23.78
 636,160 24.14 24.29 23.63 0 0 0
12/10/2020
24.07
 738,870 23.92 24.21 23.92 16,500 0 0.5
09/10/2020
23.70
 840,780 23.41 23.85 23.05 0 0 0
08/10/2020
23.56
 649,770 23.92 24.07 23.26 0 0 0
07/10/2020
23.78
 765,780 23.19 23.92 22.90 0 0 0
06/10/2020
23.34
 651,230 23.48 23.85 23.05 4,330 0 0.1
05/10/2020
23.41
 693,840 22.90 23.56 22.68 0 0 0
02/10/2020
23.05
 684,600 22.83 23.12 22.75 0 0 0
01/10/2020
22.90
 624,810 22.46 22.97 22.39 0 0 0
30/09/2020
22.54
 282,640 22.17 22.61 22.10 0 7,260 -0.2
29/09/2020
22.24
 848,980 22.17 22.54 22.02 0 23,460 -0.7
28/09/2020
22.24
 247,530 22.54 22.54 22.17 0 7,140 -0.2
25/09/2020
22.46
 415,080 22.83 22.90 22.39 0 12,700 -0.4
24/09/2020
22.75
 542,950 23.05 23.05 22.61 0 0 0
23/09/2020
23.12
 481,610 23.12 23.26 22.90 0 0 0
22/09/2020
23.05
 804,350 23.34 23.56 22.97 0 0 0
21/09/2020
23.26
 637,940 23.19 23.45 23.05 0 0 0
18/09/2020
22.97
 538,790 23.05 23.34 22.75 0 1,820 -0.1
17/09/2020
22.83
 667,250 22.97 22.97 22.39 0 0 0
16/09/2020
22.83
 711,030 22.46 23.12 22.39 5,510 0 0.2
15/09/2020
22.61
 529,420 22.32 22.75 22.10 18,230 0 0.6
14/09/2020
22.46
 901,330 22.17 22.75 22.17 23,040 0 0.7
11/09/2020
22.24
 710,580 22.24 22.39 21.95 6,390 0 0.2
10/09/2020
22.39
 483,080 22.32 22.68 22.24 0 0 0
09/09/2020
22.17
 865,910 22.32 22.39 21.73 14,180 0 0.4
08/09/2020
22.46
 670,830 22.17 22.75 22.17 5,820 0 0.2
07/09/2020
22.24
 739,110 21.95 22.32 21.66 4,360 8,450 -0.1
04/09/2020
22.10
 643,780 22.54 22.54 22.02 0 730 0.0
03/09/2020
22.54
 926,590 22.24 22.97 21.73 3,150 0 0.1
01/09/2020
22.39
 662,110 22.10 22.68 21.59 2,830 6,400 -0.1
31/08/2020
22.32
 651,970 22.46 22.83 21.95 500 21,520 -0.6
28/08/2020
22.24
 696,690 22.68 22.75 22.10 0 0 0
27/08/2020
22.54
 671,170 22.10 22.90 21.66 0 0 0
26/08/2020
22.32
 593,960 22.68 22.97 21.88 6,540 0 0.2
25/08/2020
22.46
 810,010 22.10 22.68 21.66 5,920 0 0.2
24/08/2020
22.32
 645,690 21.88 22.54 21.59 4,060 0 0.1
21/08/2020
22.02
 612,430 21.88 22.32 21.51 0 0 0
20/08/2020
21.88
 623,230 22.24 22.39 21.44 140 0 0.0
19/08/2020
22.10
 723,610 21.66 22.39 21.37 0 0 0
18/08/2020
21.88
 662,140 21.44 22.17 21.22 0 10,220 -0.3
17/08/2020
21.66
 753,320 21.66 22.24 21.22 0 5,150 -0.2
14/08/2020
21.88
 694,110 21.59 22.17 21.30 0 1,500 0.0
13/08/2020
21.73
 593,880 21.59 22.02 21.30 0 6,890 -0.2
12/08/2020
21.51
 614,410 21.95 22.24 21.22 0 38,910 -1.1
11/08/2020
22.02
 725,900 21.73 22.24 21.30 0 3,260 -0.1
10/08/2020
21.95
 587,990 21.48 22.32 21.37 0 1,410 0.0
07/08/2020
21.66
 676,640 22.17 22.17 21.44 0 19,340 -0.6
06/08/2020
22.10
 582,950 22.68 22.90 21.59 0 18,660 -0.6
05/08/2020
22.75
 621,490 22.46 23.05 21.88 0 0 0
04/08/2020
22.61
 666,740 22.32 22.83 22.32 13,950 0 0.4
03/08/2020
22.24
 460,030 21.81 22.32 21.37 3,480 0 0.1
31/07/2020
21.81
 587,510 22.17 22.39 21.15 0 18,870 -0.6
30/07/2020
22.10
 508,640 22.02 22.32 21.88 0 220 0.0
29/07/2020
21.95
 653,940 22.32 22.32 21.37 0 0 0
28/07/2020
22.54
 528,720 21.88 22.61 21.44 100 7,800 -0.2
27/07/2020
22.24
 621,580 22.61 22.90 22.17 0 7,130 -0.2
24/07/2020
23.05
 488,530 22.97 23.34 22.97 0 0 0
23/07/2020
23.34
 500,210 22.75 23.41 22.61 4,080 0 0.1
22/07/2020
22.83
 676,070 22.32 22.83 22.32 0 0 0
21/07/2020
22.46
 655,180 22.61 22.75 21.95 0 13,890 -0.4
20/07/2020
22.90
 621,040 22.90 23.48 22.83 0 10,050 -0.3
17/07/2020
23.63
 556,230 24.21 24.65 23.48 1,210 0 0.0
16/07/2020
24.07
 560,690 23.56 24.29 23.56 8,920 0 0.3
15/07/2020
23.70
 628,490 23.19 23.99 23.12 20,280 0 0.7
14/07/2020
23.34
 579,750 23.48 23.63 22.68 2,060 11,700 -0.3
13/07/2020
23.63
 647,060 23.99 24.36 23.63 0 6,630 -0.2
10/07/2020
24.14
 567,800 24.29 24.72 24.07 0 10,640 -0.4
09/07/2020
24.72
 601,230 24.94 25.38 24.58 13,410 0 0.5
08/07/2020
24.43
 412,040 24.07 24.65 23.92 20,100 0 0.7
07/07/2020
24.21
 625,440 23.78 24.36 23.78 19,590 0 0.7
06/07/2020
23.99
 550,040 23.56 24.07 23.12 0 7,100 -0.2
03/07/2020
23.78
 554,370 24.29 24.36 23.70 0 8,430 -0.3
02/07/2020
24.29
 448,930 24.80 25.38 24.21 250 0 0.0
01/07/2020
24.54
 488,270 23.78 24.80 23.63 11,440 0 0.4
30/06/2020
23.99
 338,950 23.63 24.14 23.56 8,480 1,070 0.3
29/06/2020
23.70
 661,560 23.34 23.78 22.97 8,480 1,920 0.3
26/06/2020
24.07
 512,330 24.72 25.23 24.07 8,480 0 0.3
25/06/2020
24.29
 401,920 23.63 24.43 23.56 31,540 0 1.0
24/06/2020
23.85
 370,870 23.41 23.92 23.34 17,040 0 0.6
23/06/2020
23.48
 582,720 23.12 23.63 23.05 2,570 0 0.1
22/06/2020
23.34
 1,090,460 23.92 24.07 22.61 0 1,470 0.0
19/06/2020
23.85
 426,510 23.63 24.07 23.63 29,120 0 1.0
18/06/2020
23.34
 536,680 22.90 23.41 22.75 18,890 0 0.6
17/06/2020
23.12
 426,040 22.83 23.26 22.61 12,760 0 0.4
16/06/2020
22.90
 451,980 22.32 23.19 21.88 16,600 0 0.5
15/06/2020
22.46
 394,530 22.24 22.68 22.24 0 4,320 -0.1
12/06/2020
21.95
 428,000 21.73 22.24 21.66 0 10,490 -0.3
11/06/2020
22.17
 519,890 21.88 22.46 21.15 0 8,070 -0.2
10/06/2020
22.39
 535,770 22.97 23.05 22.32 0 0 0
09/06/2020
22.90
 421,930 23.34 23.34 22.75 0 0 0
08/06/2020
23.12
 583,450 22.75 23.34 22.75 22,340 0 0.7
05/06/2020
22.46
 389,900 21.95 22.54 21.88 34,970 0 1.1
04/06/2020
22.02
 504,020 21.66 22.17 21.66 12,220 0 0.4

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