CTCP KOSY (kos)

39.50
-0.60
(-1.50%)
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
(2024-08-19) 		0.25 0.63% 6,659,700 112,803 4.5
39.65
40.10
40.10
2 tháng
(2024-07-22) 		0.80 2.04% 13,677,800 186,503 7.4
39.15
40.10
40.10
3 tháng
(2024-06-20) 		1.40 3.62% 20,756,200 -68,299 -2.3
38.70
40.10
40.10
6 tháng
(2024-03-22) 		1.90 4.97% 41,021,400 -1,988,697 -74.6
37
40.10
40.10
12 tháng
(2023-09-25) 		0.80 2.04% 85,851,400 -1,109,092 -39.5
37
40.25
40.10
24 tháng
(2022-09-29) 		4.50 12.64% 174,172,200 -618,036 -20.0
35
40.25
40.10
36 tháng
(2021-10-04) 		8.80 28.12% 260,651,100 -966,587 -35.1
31.25
40.25
40.10
60 tháng
(2019-10-15) 		20.26 102.15% 433,760,440 -751,767 -27.3
19.62
40.25
40.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
37.70
 342,300 37.50 37.90 37.50 29,200 3,300 1.0
24/04/2024
37.50
 337,800 37.45 37.70 37.10 20,200 39,000 -0.7
23/04/2024
37.45
 437,700 37.40 37.45 36.95 2,800 60,200 -2.1
22/04/2024
37.40
 314,700 37.10 37.40 37.10 3,800 1,800 0.1
19/04/2024
37.10
 303,800 37.40 37.50 37 2,400 14,200 -0.4
17/04/2024
37.40
 345,100 37.40 37.40 36 200 111,000 -4.1
16/04/2024
37.40
 315,000 37.20 37.50 36.60 6,000 101,600 -3.5
15/04/2024
37.30
 318,400 37.15 37.30 36.50 3,200 95,400 -3.4
12/04/2024
37.15
 302,700 37 37.15 36.80 1,200 55,100 -2.0
11/04/2024
37
 332,100 37.80 37.80 37 1,000 33,700 -1.2
10/04/2024
37.70
 305,000 37.80 38.10 37.50 10,500 44,100 -1.3
09/04/2024
37.80
 340,900 38 38 37.80 7,700 5,500 0.1
08/04/2024
37.80
 350,700 37.70 37.90 37.70 4,800 1,000 0.1
05/04/2024
37.70
 715,800 37.65 37.70 36.80 5,400 73,200 -2.5
04/04/2024
37.65
 337,400 37.80 37.80 37.40 4,800 37,700 -1.2
03/04/2024
37.65
 341,600 37.60 37.70 37.10 0 99,500 -3.7
02/04/2024
37.60
 322,100 37.60 37.60 37.40 0 20,700 -0.8
01/04/2024
37.40
 288,500 37.70 37.90 37.30 0 46,900 -1.8
29/03/2024
37.70
 293,500 37.65 37.70 37.50 0 64,500 -2.4
28/03/2024
37.65
 370,600 37.50 37.70 37.50 3,200 45,600 -1.6
27/03/2024
37.50
 304,200 37.90 37.90 37.35 0 45,100 -1.7
26/03/2024
37.90
 341,700 38.20 38.25 37.70 2,200 45,200 -1.6
25/03/2024
38.20
 349,500 38.20 38.40 37.45 7,200 68,200 -2.3
22/03/2024
38.20
 291,500 38.70 38.90 38.10 3,400 31,900 -1.1
21/03/2024
38.70
 382,200 39.35 39.45 38.65 3,400 33,900 -1.2
20/03/2024
39.35
 370,800 39.30 39.60 39.30 3,800 6,400 -0.1
19/03/2024
39.30
 350,900 39.70 39.70 39.20 1,000 29,800 -1.1
18/03/2024
39.70
 481,900 39.70 40 39.40 5,400 3,500 0.1
15/03/2024
39.70
 364,300 39.80 39.80 39.10 0 37,800 -1.5
14/03/2024
39.80
 275,400 39.85 39.90 39.75 1,500 30,700 -1.2
13/03/2024
39.85
 336,900 39.90 39.95 39.85 0 26,200 -1.0
12/03/2024
39.90
 378,400 40.05 40.20 39.90 1,200 30,900 -1.2
11/03/2024
40.05
 412,500 40 40.20 39.90 800 200 0.0
08/03/2024
40
 376,800 40 40.15 40 2,400 1,800 0.0
07/03/2024
40
 356,200 40.25 40.25 39.80 30,300 59,300 -1.2
06/03/2024
40.25
 247,400 40.25 40.40 40.25 4,800 0 0.2
05/03/2024
40.25
 310,200 40.20 40.50 40.20 16,500 0 0.7
04/03/2024
40.20
 399,900 40.15 40.60 40.15 24,400 4,800 0.8
01/03/2024
40.15
 316,800 40.05 40.15 40.05 10,900 5,600 0.2
29/02/2024
40.05
 389,700 40.05 40.20 40.05 24,700 6,000 0.7
28/02/2024
40.05
 321,300 40 40.20 40 20,600 800 0.8
27/02/2024
40
 372,500 39.95 40.20 39.95 26,800 14,600 0.5
26/02/2024
39.95
 378,700 39.90 40.20 39.90 25,500 5,800 0.8
23/02/2024
39.90
 325,800 39.80 40 39.80 25,100 0 1.0
22/02/2024
39.80
 335,400 39.60 39.90 39.70 108,700 2,600 4.2
21/02/2024
39.60
 430,900 39.80 40 39.50 263,200 41,200 8.8
20/02/2024
39.80
 356,900 40 40.40 39.80 36,600 45,400 -0.4
19/02/2024
40
 432,500 39.90 40.30 39.90 60,405 19,200 1.7
16/02/2024
39.90
 346,800 39.70 40 39.70 45,700 0 1.8
15/02/2024
39.70
 241,500 39.60 39.70 39.60 9,500 800 0.3
07/02/2024
39.60
 332,100 39.55 39.70 39.55 20,100 0 0.8
06/02/2024
39.55
 262,500 39.50 39.60 39.50 16,100 5,700 0.4
05/02/2024
39.50
 405,100 39.40 39.60 39.40 19,600 0 0.8
02/02/2024
39.40
 313,300 39.40 39.50 39.40 313,400 7,600 12.0
01/02/2024
39.40
 511,500 39.30 39.50 39.30 10,000 10,300 -0.0
31/01/2024
39.30
 266,400 39.30 39.50 39.10 3,900 26,700 -0.9
30/01/2024
39.30
 491,700 39.25 39.30 39.25 2,000 1,800 0.0
29/01/2024
39.25
 487,300 39.20 39.30 38.70 0 27,000 -1.1
26/01/2024
39.20
 303,500 39.10 39.30 39.15 3,600 300 0.1
25/01/2024
39.10
 430,400 39 39.10 38.70 0 11,100 -0.4
24/01/2024
39
 367,000 38.95 39 38.70 0 9,900 -0.4
23/01/2024
38.95
 377,100 38.95 38.95 37.40 0 81,400 -3.1
22/01/2024
38.95
 339,800 38.90 38.95 38 3,200 44,000 -1.6
19/01/2024
38.90
 302,000 38.90 39.15 38.30 3,200 53,600 -1.9
18/01/2024
38.90
 339,200 39.05 39.10 38.40 200 71,100 -2.8
17/01/2024
39.05
 277,700 39.05 39.10 39 0 26,400 -1.0
16/01/2024
39.05
 346,000 39 39.05 39 0 33,800 -1.3
15/01/2024
39
 266,000 39.10 39.15 39 0 15,900 -0.6
12/01/2024
39.10
 314,700 39.25 39.35 38.90 7,200 37,900 -1.2
11/01/2024
39.25
 422,100 39.40 39.55 39.25 200 13,700 -0.5
10/01/2024
39.40
 373,900 39.65 39.70 39.40 1,800 0 0.1
09/01/2024
39.65
 374,600 39.65 39.80 39.55 2,000 0 0.1
08/01/2024
39.65
 434,600 39.60 39.65 39.50 0 1,000 -0.0
05/01/2024
39.60
 301,500 39.50 39.60 39.50 200 200 0
04/01/2024
39.50
 284,500 39.40 39.60 39.40 2,400 2,400 0.0
03/01/2024
39.40
 388,100 39.70 39.70 39.40 2,300 23,000 -0.8
02/01/2024
39.70
 722,600 39.65 39.80 39.55 8,100 0 0.3
29/12/2023
39.65
 255,100 39.60 39.65 39.60 800 0 0.0
28/12/2023
39.60
 307,800 39.55 39.80 39.50 21,000 0 0.8
27/12/2023
39.55
 314,800 39.45 39.55 39.45 800 0 0.0
26/12/2023
39.45
 317,100 39.35 39.45 39.35 5,000 0 0.2
25/12/2023
39.35
 321,400 39.30 39.60 39.30 9,400 1,200 0.3
22/12/2023
39.30
 324,200 39.25 39.60 39.15 13,900 8,000 0.2
21/12/2023
39.25
 330,700 39.35 39.60 39.10 16,500 22,800 -0.2
20/12/2023
39.35
 458,800 39.25 39.50 39.25 6,500 400 0.2
19/12/2023
39.25
 348,900 39.15 39.50 39.05 200 1,200 -0.0
18/12/2023
39.15
 335,900 39.25 39.45 39.10 14,800 7,600 0.3
15/12/2023
39.25
 323,700 39.15 39.40 39.15 15,000 0 0.6
14/12/2023
39.15
 328,000 39 39.30 38.90 21,500 0 0.8
13/12/2023
39
 382,500 39.25 39.60 39 2,100 17,300 -0.6
12/12/2023
39.25
 429,300 39.15 39.50 39.15 11,000 800 0.4
11/12/2023
39.15
 369,900 39.15 39.50 39 3,300 15,300 -0.5
08/12/2023
39.15
 382,700 39.05 39.50 39.05 7,900 0 0.3
07/12/2023
39.05
 376,200 39.10 39.80 39.05 20,700 1,800 0.7
06/12/2023
39.10
 395,500 39 39.50 39 10,900 800 0.4
05/12/2023
39
 421,600 38.80 39.80 38.70 42,000 900 1.6
04/12/2023
38.80
 312,800 38.75 39.10 38.75 2,400 200 0.1
01/12/2023
38.75
 394,500 38.70 39.20 38.70 16,300 1,000 0.6
30/11/2023
38.70
 1,048,500 37.30 39.20 37.30 847,300 39,600 31.2
29/11/2023
37.30
 305,500 37.40 37.60 36.50 0 10,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |