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)
23/10/2018
20.71
 39,800 21.15 21.15 18.45 0 0 0
22/10/2018
18.45
 700 18.45 18.45 18.45 0 0 0
19/10/2018
16.34
 53,800 14.00 16.34 13.93 0 0 0
18/10/2018
13.93
 24,400 14.22 14.37 13.93 0 0 0
17/10/2018
14.15
 28,400 13.86 14.37 13.86 0 0 0
16/10/2018
13.78
 34,500 13.35 14.37 13.27 0 0 0
15/10/2018
13.35
 54,200 13.86 13.93 13.20 0 0 0
12/10/2018
13.78
 52,900 13.42 13.78 13.35 0 0 0
11/10/2018
13.42
 46,000 13.64 13.86 13.42 0 0 0
10/10/2018
13.64
 52,000 13.64 13.71 13.13 0 0 0
09/10/2018
13.64
 64,100 13.35 13.86 13.20 0 0 0
08/10/2018
13.49
 67,300 13.20 13.49 13.13 0 0 0
05/10/2018
13.13
 65,700 13.42 13.42 13.05 0 0 0
04/10/2018
13.35
 63,800 13.86 13.86 13.27 0 0 0
03/10/2018
13.86
 67,100 14.15 14.44 13.86 0 0 0
02/10/2018
14.08
 67,500 14.00 14.15 13.93 0 0 0
01/10/2018
13.78
 65,200 13.86 14.80 13.71 0 0 0
28/09/2018
13.49
 70,800 13.35 13.49 13.27 0 0 0
27/09/2018
13.27
 67,800 13.20 13.42 13.05 0 0 0
26/09/2018
13.20
 67,800 13.20 13.27 13.05 0 0 0
25/09/2018
13.13
 65,400 13.20 13.20 13.05 0 0 0
24/09/2018
13.13
 68,200 13.35 13.35 13.13 0 0 0
21/09/2018
13.20
 67,200 13.27 13.27 13.20 0 0 0
20/09/2018
13.20
 62,500 13.27 13.27 13.13 0 0 0
19/09/2018
13.27
 68,600 13.35 13.42 13.05 0 0 0
18/09/2018
13.27
 70,300 13.42 13.42 13.20 0 0 0
17/09/2018
13.42
 61,700 13.49 13.49 13.35 0 0 0
14/09/2018
13.42
 65,700 13.49 13.49 13.42 0 0 0
13/09/2018
13.42
 64,700 13.42 13.42 13.27 0 0 0
12/09/2018
13.42
 64,200 13.42 13.42 13.27 0 0 0
11/09/2018
13.35
 59,300 13.27 13.42 13.13 0 0 0
10/09/2018
13.27
 63,300 13.27 13.27 13.05 0 0 0
07/09/2018
13.20
 63,700 13.20 13.20 13.05 0 0 0
06/09/2018
13.05
 61,400 13.27 13.27 13.05 0 0 0
05/09/2018
12.84
 69,700 13.35 13.42 12.84 0 0 0
04/09/2018
13.35
 63,000 13.64 13.78 13.35 0 0 0
31/08/2018
13.64
 67,500 13.57 13.64 13.35 0 0 0
30/08/2018
13.49
 61,100 13.49 13.64 13.42 0 0 0
29/08/2018
13.42
 65,800 13.49 13.71 13.42 0 0 0
28/08/2018
13.49
 47,100 13.71 13.78 13.49 0 0 0
27/08/2018
13.64
 63,400 13.86 13.86 13.57 0 0 0
24/08/2018
13.86
 59,300 13.57 13.86 13.49 0 0 0
23/08/2018
13.78
 54,900 13.42 13.78 13.27 0 0 0
22/08/2018
13.27
 67,500 13.71 13.71 13.27 0 0 0
21/08/2018
13.71
 58,800 13.71 13.78 13.57 0 0 0
20/08/2018
13.71
 63,000 13.71 13.78 13.49 0 0 0
17/08/2018
13.71
 53,200 13.57 13.71 13.57 0 0 0
16/08/2018
13.57
 55,600 13.64 13.71 13.49 0 0 0
15/08/2018
13.57
 59,400 13.78 13.86 13.57 0 0 0
14/08/2018
13.78
 61,900 13.93 13.93 13.71 0 0 0
13/08/2018
13.86
 56,700 14.22 14.22 13.64 0 0 0
10/08/2018
13.93
 59,100 13.86 14.00 13.71 0 0 0
09/08/2018
13.86
 56,900 14.15 14.15 13.86 0 0 0
08/08/2018
14.15
 58,300 14.08 14.80 13.49 0 0 0
07/08/2018
14.00
 54,700 13.93 14.00 13.78 0 0 0
06/08/2018
13.93
 52,500 13.93 13.93 13.78 0 0 0
03/08/2018
13.93
 58,600 13.71 13.93 13.35 0 0 0
02/08/2018
13.71
 57,900 13.71 13.93 13.57 0 0 0
01/08/2018
13.71
 60,900 13.93 14.08 13.57 0 0 0
31/07/2018
13.86
 55,800 14.00 14.00 13.93 0 0 0
30/07/2018
14.00
 56,700 13.86 14.00 13.71 0 0 0
27/07/2018
13.86
 53,700 13.86 14.08 13.64 0 0 0
26/07/2018
13.78
 51,700 13.64 13.86 13.57 0 0 0
25/07/2018
13.57
 44,800 13.57 13.71 13.57 0 0 0
24/07/2018
13.49
 51,200 13.93 14.08 13.49 0 0 0
23/07/2018
14.08
 58,500 13.57 14.08 13.42 0 0 0
20/07/2018
13.57
 52,000 13.57 13.78 13.35 0 0 0
19/07/2018
13.64
 50,200 13.93 14.08 13.57 0 0 0
18/07/2018
13.86
 52,400 13.71 13.93 13.57 0 0 0
17/07/2018
13.78
 42,200 13.78 13.93 13.42 0 0 0
16/07/2018
13.57
 49,300 13.78 14.00 13.49 0 0 0
13/07/2018
13.78
 55,000 13.64 13.78 13.42 300 0 0.0
12/07/2018
13.64
 49,000 13.49 13.71 12.98 0 0 0
11/07/2018
13.49
 53,800 15.90 15.90 13.13 0 0 0
10/07/2018
13.86
 46,500 14.08 14.29 13.71 0 0 0
09/07/2018
14.00
 47,800 14.00 14.22 13.78 0 0 0
06/07/2018
13.71
 50,500 14.29 14.37 13.57 0 0 0
05/07/2018
14.22
 44,300 14.59 14.73 13.93 0 0 0
04/07/2018
14.66
 48,900 14.29 14.66 13.86 0 0 0
03/07/2018
14.00
 34,100 14.44 14.66 13.86 0 0 0
02/07/2018
14.44
 50,300 14.80 14.95 14.29 0 0 0
29/06/2018
14.95
 47,200 14.95 15.10 14.51 0 0 0
28/06/2018
14.88
 47,900 15.24 15.24 14.73 0 0 0
27/06/2018
15.39
 46,700 15.83 15.83 15.17 0 0 0
26/06/2018
15.75
 40,500 15.90 15.90 15.39 0 0 0
25/06/2018
15.90
 43,200 15.75 16.12 15.53 0 0 0
22/06/2018
15.75
 44,300 16.12 16.19 15.61 0 0 0
21/06/2018
15.97
 46,100 16.48 16.63 15.83 0 0 0
20/06/2018
16.48
 44,500 16.26 16.70 16.04 0 0 0
19/06/2018
16.19
 43,200 16.48 16.48 16.04 0 0 0
18/06/2018
16.41
 40,000 16.48 16.70 16.34 0 0 0
15/06/2018
16.41
 42,500 16.56 16.77 16.34 0 0 0
14/06/2018
16.56
 42,500 16.92 16.92 16.41 0 0 0
13/06/2018
16.99
 43,400 16.77 17.07 16.63 0 0 0
12/06/2018
16.77
 40,200 17.21 17.21 16.41 0 0 0
11/06/2018
17.43
 41,300 17.14 17.50 16.77 0 0 0
08/06/2018
17.43
 41,000 17.65 17.72 17.14 0 0 0
07/06/2018
17.65
 35,800 17.50 17.72 17.36 0 0 0
06/06/2018
17.65
 39,800 17.58 17.87 17.14 0 0 0
05/06/2018
17.58
 38,200 17.21 17.65 17.21 0 0 0

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