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)
21/03/2019
14.80
 43,800 15.24 15.39 14.80 0 0 0
20/03/2019
15.02
 44,200 15.68 15.83 14.95 0 0 0
19/03/2019
15.68
 49,200 15.83 16.04 15.32 0 0 0
18/03/2019
15.75
 51,800 15.46 15.83 15.39 0 0 0
15/03/2019
15.39
 31,800 15.53 15.61 15.32 0 0 0
14/03/2019
15.53
 39,500 15.68 15.68 15.10 0 0 0
13/03/2019
15.39
 50,800 15.46 15.53 15.24 0 0 0
12/03/2019
15.46
 41,200 15.32 15.46 15.17 0 0 0
11/03/2019
15.39
 49,200 15.46 15.68 15.02 0 0 0
08/03/2019
15.46
 45,900 15.32 15.46 15.32 0 0 0
07/03/2019
15.39
 47,600 15.32 15.46 15.10 0 0 0
06/03/2019
15.17
 40,800 15.24 15.53 15.02 0 0 0
05/03/2019
15.24
 47,400 15.68 15.83 15.10 0 0 0
04/03/2019
15.61
 49,900 15.90 16.12 15.32 0 0 0
01/03/2019
15.83
 39,000 16.77 16.77 15.61 0 0 0
28/02/2019
16.34
 49,600 15.61 16.41 15.61 0 0 0
27/02/2019
15.90
 26,000 15.32 15.90 13.13 0 0 0
26/02/2019
15.61
 42,500 15.17 15.61 14.95 0 0 0
25/02/2019
15.10
 51,000 15.24 15.32 14.95 0 0 0
22/02/2019
15.17
 45,300 15.75 15.75 15.02 0 0 0
21/02/2019
15.68
 30,600 16.19 16.34 15.53 0 0 0
20/02/2019
16.12
 47,400 16.56 16.63 15.90 0 0 0
19/02/2019
16.34
 40,400 16.70 16.77 16.26 0 0 0
18/02/2019
16.63
 52,100 16.99 17.14 16.48 0 0 0
15/02/2019
16.92
 38,800 17.21 17.28 16.70 0 0 0
14/02/2019
17.07
 40,100 17.58 17.72 16.92 0 0 0
13/02/2019
17.36
 48,100 17.80 18.01 17.14 0 0 0
12/02/2019
17.80
 33,400 17.72 17.87 17.72 0 0 0
11/02/2019
17.80
 18,100 17.58 17.80 17.58 0 0 0
01/02/2019
17.58
 20,700 17.58 17.58 17.36 0 0 0
31/01/2019
17.58
 25,400 17.50 17.72 17.36 0 0 0
30/01/2019
17.50
 44,800 17.58 17.72 17.21 0 0 0
29/01/2019
17.50
 49,000 17.65 17.80 17.43 0 0 0
28/01/2019
17.58
 41,400 17.43 17.58 17.43 0 0 0
25/01/2019
17.36
 36,400 17.58 17.72 17.14 0 0 0
24/01/2019
17.50
 28,300 17.43 17.58 17.43 0 0 0
23/01/2019
17.58
 47,000 17.43 17.58 17.14 0 0 0
22/01/2019
17.50
 41,700 17.43 17.50 17.28 0 0 0
21/01/2019
17.58
 32,600 17.43 17.65 17.14 0 0 0
18/01/2019
17.65
 40,200 17.28 17.65 17.14 0 0 0
17/01/2019
17.21
 34,400 17.58 17.72 16.92 0 0 0
16/01/2019
17.50
 41,600 17.72 17.94 17.28 0 0 0
15/01/2019
17.80
 35,800 17.72 17.80 17.50 0 0 0
14/01/2019
17.72
 33,100 17.72 17.87 17.50 0 0 0
11/01/2019
17.65
 28,700 17.72 17.72 17.58 0 0 0
10/01/2019
17.65
 26,400 17.72 17.72 17.50 0 0 0
09/01/2019
17.65
 36,800 18.23 18.23 17.50 0 0 0
08/01/2019
17.50
 38,200 17.58 17.72 17.43 0 0 0
07/01/2019
17.58
 44,500 17.28 17.65 17.14 0 0 0
04/01/2019
17.50
 33,800 17.28 17.58 17.07 0 0 0
03/01/2019
17.28
 39,400 17.72 17.72 16.77 0 0 0
02/01/2019
17.58
 41,200 17.72 17.87 17.50 0 0 0
28/12/2018
17.72
 44,400 17.65 17.87 17.50 0 0 0
27/12/2018
17.65
 41,200 17.58 17.72 17.50 0 0 0
26/12/2018
17.58
 39,200 17.58 17.72 17.36 0 0 0
25/12/2018
17.36
 49,800 17.43 18.23 17.21 0 0 0
24/12/2018
17.43
 48,900 17.21 17.50 17.07 0 0 0
21/12/2018
17.28
 36,600 17.14 17.28 16.92 0 0 0
20/12/2018
16.99
 43,100 16.99 17.72 16.77 0 0 0
19/12/2018
16.92
 49,900 16.99 17.14 16.77 0 0 0
18/12/2018
16.92
 43,800 17.21 17.21 16.77 0 0 0
17/12/2018
17.07
 46,200 17.58 17.58 16.77 0 0 0
14/12/2018
17.50
 41,500 17.72 17.87 17.36 0 0 0
13/12/2018
17.58
 43,900 17.65 17.80 17.50 0 0 0
12/12/2018
17.65
 48,500 17.72 17.80 17.43 0 0 0
11/12/2018
17.58
 41,100 17.80 17.80 17.50 0 0 0
10/12/2018
17.65
 42,300 19.33 19.33 17.43 0 0 0
07/12/2018
17.72
 37,800 18.23 18.23 17.50 0 0 0
06/12/2018
17.65
 50,000 17.87 17.87 17.50 0 0 0
05/12/2018
17.80
 46,800 18.01 18.01 17.58 0 0 0
04/12/2018
17.94
 38,000 17.87 17.94 17.80 0 0 0
03/12/2018
17.80
 44,400 17.72 17.87 17.72 0 0 0
30/11/2018
17.65
 30,300 18.01 18.23 17.50 0 0 0
29/11/2018
17.94
 41,500 17.94 18.09 17.80 0 0 0
28/11/2018
17.94
 39,400 17.94 17.94 17.65 0 0 0
27/11/2018
17.87
 24,500 17.72 18.23 17.72 0 0 0
26/11/2018
17.72
 35,600 17.72 17.87 17.50 0 0 0
23/11/2018
17.72
 38,900 18.60 18.60 17.58 0 0 0
22/11/2018
17.72
 46,800 18.09 20.20 17.50 0 0 0
21/11/2018
17.50
 32,100 18.74 18.74 17.43 0 0 0
20/11/2018
17.50
 50,900 18.38 20.13 17.28 0 0 0
19/11/2018
17.65
 40,800 17.50 17.65 17.14 0 0 0
16/11/2018
17.50
 46,400 17.58 18.01 17.21 0 0 0
15/11/2018
17.58
 43,900 17.87 18.23 17.50 0 0 0
14/11/2018
17.87
 38,500 18.23 18.23 17.50 0 0 0
13/11/2018
17.80
 43,400 18.16 18.16 17.50 0 0 0
12/11/2018
17.50
 42,400 17.58 17.72 17.21 0 0 0
09/11/2018
17.50
 39,500 17.65 17.80 16.99 0 0 0
08/11/2018
17.58
 43,100 17.21 17.58 17.21 0 0 0
07/11/2018
17.21
 43,100 17.36 17.36 17.14 0 0 0
06/11/2018
17.36
 44,600 17.58 17.58 16.99 0 0 0
05/11/2018
17.58
 46,600 17.58 17.58 17.36 0 0 0
02/11/2018
17.50
 45,100 17.50 17.50 17.07 0 0 0
01/11/2018
17.50
 50,500 17.80 17.80 17.43 0 0 0
31/10/2018
17.80
 42,700 17.58 17.80 17.50 0 0 0
30/10/2018
17.58
 55,100 17.28 17.65 17.28 0 0 0
29/10/2018
17.07
 36,000 17.43 17.72 17.07 0 0 0
26/10/2018
17.43
 30,100 18.23 18.45 16.56 0 0 0
25/10/2018
18.16
 40,200 19.69 19.69 18.01 0 0 0
24/10/2018
19.76
 42,200 20.79 21.22 19.55 0 0 0

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