CTCP KOSY (kos)

30.05
-1.30
(-4.15%)
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
(2026-08-19) 		-3.65 -10.43% 6,359,800 42,800 1.8
30.05
39.05
30.05
2 tháng
(2026-07-20) 		-4.65 -12.92% 9,536,700 -69,600 -2.2
30.05
39.05
30.05
3 tháng
(2026-06-22) 		-5.75 -15.50% 14,690,100 24,400 1.3
30.05
39.05
30.05
6 tháng
(2026-03-23) 		-7.35 -18.99% 40,100,300 -229,400 -8.0
30.05
39.05
30.05
12 tháng
(2025-09-23) 		-7.90 -20.13% 90,469,700 -302,100 -9.9
30.05
42.15
30.05
24 tháng
(2024-09-30) 		-6.30 -16.73% 183,766,100 -434,279 -15.8
30.05
42.15
30.05
36 tháng
(2023-10-04) 		-8 -20.33% 273,631,200 -1,643,676 -58.5
30.05
42.15
30.05
60 tháng
(2021-10-14) 		-0.45 -1.42% 451,357,500 -1,590,071 -56.7
30.05
42.15
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 17.80 18.23 17.50 0 0 0
13/11/2018
17.80
 43,400 17.50 18.16 17.50 0 0 0
12/11/2018
17.50
 42,400 17.50 17.72 17.21 0 0 0
09/11/2018
17.50
 39,500 17.58 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 17.50 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 17.07 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 18.16 18.45 16.56 0 0 0
25/10/2018
18.16
 40,200 19.76 19.76 18.01 0 0 0
24/10/2018
19.76
 42,200 20.71 21.22 19.55 0 0 0
23/10/2018
20.71
 39,800 18.45 21.15 18.45 0 0 0
22/10/2018
18.45
 700 16.34 18.45 18.45 0 0 0
19/10/2018
16.34
 53,800 13.93 16.34 13.93 0 0 0
18/10/2018
13.93
 24,400 14.15 14.37 13.93 0 0 0
17/10/2018
14.15
 28,400 13.78 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 13.78 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 13.49 13.86 13.20 0 0 0
08/10/2018
13.49
 67,300 13.13 13.49 13.13 0 0 0
05/10/2018
13.13
 65,700 13.35 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 14.08 14.44 13.86 0 0 0
02/10/2018
14.08
 67,500 13.78 14.15 13.93 0 0 0
01/10/2018
13.78
 65,200 13.49 14.80 13.71 0 0 0
28/09/2018
13.49
 70,800 13.27 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 13.13 13.27 13.05 0 0 0
25/09/2018
13.13
 65,400 13.13 13.20 13.05 0 0 0
24/09/2018
13.13
 68,200 13.20 13.35 13.13 0 0 0
21/09/2018
13.20
 67,200 13.20 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 13.27 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 13.42 13.49 13.35 0 0 0
14/09/2018
13.42
 65,700 13.42 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 13.35 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 13.20 13.27 13.05 0 0 0
07/09/2018
13.20
 63,700 13.05 13.20 13.05 0 0 0
06/09/2018
13.05
 61,400 12.84 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 13.49 13.64 13.35 0 0 0
30/08/2018
13.49
 61,100 13.42 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 13.64 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 13.78 13.86 13.49 0 0 0
23/08/2018
13.78
 54,900 13.27 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 13.57 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 13.86 13.93 13.71 0 0 0
13/08/2018
13.86
 56,700 13.93 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 14.00 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
13.93
 55,800 14.00 14.00 13.86 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 13.78 14.08 13.64 0 0 0
26/07/2018
13.78
 51,700 13.57 13.86 13.57 0 0 0
25/07/2018
13.57
 44,800 13.49 13.71 13.57 0 0 0
24/07/2018
13.49
 51,200 14.08 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 13.64 13.78 13.35 0 0 0
19/07/2018
13.64
 50,200 13.86 14.08 13.57 0 0 0
18/07/2018
13.86
 52,400 13.78 13.93 13.57 0 0 0
17/07/2018
13.78
 42,200 13.57 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 13.86 15.90 13.13 0 0 0
10/07/2018
13.86
 46,500 14.00 14.29 13.71 0 0 0
09/07/2018
14.00
 47,800 13.71 14.22 13.78 0 0 0
06/07/2018
13.71
 50,500 14.22 14.37 13.57 0 0 0
05/07/2018
14.22
 44,300 14.66 14.73 13.93 0 0 0
04/07/2018
14.66
 48,900 14.00 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 14.95 14.95 14.29 0 0 0
29/06/2018
14.95
 47,200 14.88 15.10 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |