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)
04/06/2018
17.28
 37,400 16.99 17.36 16.99 0 0 0
01/06/2018
16.92
 37,300 16.77 17.14 16.56 0 0 0
31/05/2018
17.07
 40,300 16.56 17.07 16.34 0 0 0
30/05/2018
16.63
 37,300 16.70 16.92 16.34 0 0 0
29/05/2018
16.85
 42,800 16.63 16.85 16.04 0 0 0
28/05/2018
16.41
 41,300 16.92 16.92 16.41 0 0 0
25/05/2018
16.92
 34,900 17.07 17.21 16.56 0 0 0
24/05/2018
16.99
 40,200 16.77 17.43 16.77 0 0 0
23/05/2018
16.85
 46,300 16.63 16.85 16.34 0 0 0
22/05/2018
16.63
 38,600 16.56 16.77 16.48 0 0 0
21/05/2018
16.48
 37,100 16.41 16.85 16.26 0 0 0
18/05/2018
16.63
 42,200 16.48 16.85 16.19 0 0 0
17/05/2018
16.41
 43,100 16.70 16.70 16.41 0 0 0
16/05/2018
16.85
 39,500 16.85 17.14 16.56 0 0 0
15/05/2018
16.92
 38,400 16.85 17.28 16.63 0 0 0
14/05/2018
16.92
 37,600 16.41 17.14 16.04 0 0 0
11/05/2018
16.26
 37,700 16.70 16.85 16.04 0 0 0
10/05/2018
16.77
 31,200 16.92 17.07 16.41 0 0 0
09/05/2018
16.56
 35,000 16.77 17.28 16.56 0 0 0
08/05/2018
16.85
 35,800 17.43 17.58 16.85 0 0 0
07/05/2018
17.14
 32,600 17.58 17.72 17.14 0 0 0
04/05/2018
17.65
 31,500 17.28 17.65 17.14 0 0 0
03/05/2018
17.36
 34,900 17.94 17.94 17.28 0 0 0
02/05/2018
17.72
 39,200 18.31 18.31 17.72 0 0 0
27/04/2018
18.23
 33,500 18.01 18.31 18.01 0 0 0
26/04/2018
18.01
 38,200 16.99 18.16 16.99 0 0 0
24/04/2018
17.21
 40,600 16.85 17.21 16.04 0 0 0
23/04/2018
16.77
 40,000 16.63 16.85 16.63 0 0 0
20/04/2018
16.92
 40,600 16.48 16.99 16.12 0 0 0
19/04/2018
16.41
 37,900 17.07 17.07 16.41 0 0 0
18/04/2018
17.14
 40,600 17.43 17.65 16.85 0 0 0
17/04/2018
17.28
 37,600 17.87 17.87 17.14 0 0 0
16/04/2018
17.58
 41,300 17.94 18.23 17.50 0 0 0
13/04/2018
17.94
 37,500 17.28 17.94 17.28 0 0 0
12/04/2018
17.36
 42,000 17.07 17.43 16.85 0 0 0
11/04/2018
17.36
 36,200 16.85 17.36 16.85 0 0 0
10/04/2018
16.77
 38,700 16.41 16.77 16.41 0 0 0
09/04/2018
16.85
 40,800 16.04 17.50 15.46 0 0 0
06/04/2018
16.26
 37,900 16.77 16.77 16.26 0 0 0
05/04/2018
16.77
 36,400 17.28 17.65 16.77 0 0 0
04/04/2018
16.99
 34,800 17.80 17.80 16.99 0 0 0
03/04/2018
17.80
 31,600 18.09 18.23 17.50 0 0 0
02/04/2018
18.01
 38,700 17.87 18.16 17.80 0 0 0
30/03/2018
17.87
 37,900 18.16 18.16 17.50 0 0 0
29/03/2018
18.16
 37,600 17.87 18.23 17.50 0 0 0
28/03/2018
17.87
 36,400 16.99 17.94 16.99 0 0 0
27/03/2018
17.14
 37,100 16.04 17.14 16.04 0 0 0
26/03/2018
16.19
 34,900 15.46 16.19 15.46 0 0 0
23/03/2018
15.39
 43,400 13.86 15.68 13.86 0 0 0
22/03/2018
13.93
 59,800 14.73 14.73 13.93 0 0 0
21/03/2018
14.59
 43,200 14.88 14.88 14.59 0 0 0
20/03/2018
14.80
 46,700 15.24 15.24 14.80 0 0 0
19/03/2018
15.32
 42,100 15.75 15.75 15.32 0 0 0
16/03/2018
15.68
 58,900 15.68 15.75 15.68 0 0 0
15/03/2018
15.68
 75,500 15.46 15.75 15.32 0 0 0
14/03/2018
15.53
 64,200 15.32 15.61 15.17 0 0 0
13/03/2018
15.39
 66,800 15.24 15.53 15.10 0 0 0
12/03/2018
15.32
 63,600 15.24 15.32 14.80 0 0 0
09/03/2018
15.32
 64,400 14.95 15.39 14.88 0 0 0
08/03/2018
14.95
 67,800 14.66 15.02 14.66 0 0 0
07/03/2018
14.59
 50,500 14.29 14.66 14.22 0 0 0
06/03/2018
14.22
 64,400 14.08 14.22 14.08 0 0 0
05/03/2018
14.08
 56,200 14.00 14.08 13.86 0 0 0
02/03/2018
14.00
 40,800 14.00 14.08 14.00 0 0 0
01/03/2018
13.93
 37,600 14.00 14.00 13.71 0 0 0
28/02/2018
13.86
 20,100 14.37 14.37 13.86 0 0 0
27/02/2018
14.29
 38,100 14.29 14.59 13.86 0 0 0
26/02/2018
14.29
 57,800 14.08 14.29 13.86 0 0 0
23/02/2018
14.08
 59,000 14.00 14.08 13.93 0 0 0
22/02/2018
13.93
 46,100 13.93 14.08 13.86 0 0 0
21/02/2018
13.86
 44,900 13.64 13.93 13.64 0 0 0
13/02/2018
13.57
 31,000 13.42 13.57 13.42 0 0 0
12/02/2018
13.57
 47,100 13.27 13.57 13.13 0 0 0
09/02/2018
13.35
 68,100 13.27 13.35 12.91 0 0 0
08/02/2018
13.35
 58,600 13.49 13.57 13.20 0 0 0
07/02/2018
13.57
 56,600 13.27 13.64 13.27 0 0 0
06/02/2018
13.20
 65,900 13.93 13.93 13.05 0 0 0
05/02/2018
13.86
 72,800 14.59 14.59 13.86 0 0 0
02/02/2018
14.59
 54,500 14.08 14.66 14.08 0 0 0
01/02/2018
13.86
 62,300 14.59 14.59 13.86 0 0 0
31/01/2018
14.29
 69,800 14.29 14.73 14.29 0 0 0
30/01/2018
14.22
 66,300 14.44 14.44 14.22 0 0 0
29/01/2018
14.44
 68,900 14.59 14.59 14.44 0 0 0
26/01/2018
14.59
 62,100 14.88 14.88 14.59 0 0 0
25/01/2018
14.88
 82,300 14.80 15.02 14.59 0 0 0
24/01/2018
14.80
 75,400 14.73 14.88 14.59 0 0 0
23/01/2018
14.73
 69,500 14.66 16.26 14.73 0 0 0
22/01/2018
14.66
 74,100 16.41 16.41 14.59 0 0 0
19/01/2018
14.59
 58,900 14.80 16.56 14.59 0 0 0
18/01/2018
14.66
 63,900 16.77 16.77 14.66 0 0 0
17/01/2018
15.83
 63,600 16.12 16.19 15.83 0 0 0
16/01/2018
15.97
 58,700 17.14 17.14 15.97 0 0 0
15/01/2018
16.04
 47,400 16.63 16.63 16.04 0 0 0
12/01/2018
16.70
 33,100 16.56 17.14 16.41 0 0 0
11/01/2018
16.48
 35,000 16.92 16.92 16.41 0 0 0
10/01/2018
16.85
 40,300 16.77 17.43 16.77 0 0 0
09/01/2018
16.77
 41,900 16.92 17.21 16.77 0 0 0
08/01/2018
16.99
 42,000 17.14 18.23 16.92 0 0 0
05/01/2018
17.65
 34,200 18.38 18.38 17.58 0 0 0
04/01/2018
18.23
 31,900 18.01 18.38 17.94 0 0 0

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