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
(2024-08-20) 		-0.40 -1% 7,017,300 116,503 4.6
39.50
40.10
39.50
2 tháng
(2024-07-22) 		0.20 0.51% 14,352,400 194,203 7.7
39.15
40.10
39.50
3 tháng
(2024-06-21) 		0.70 1.80% 21,115,400 56,301 2.4
38.80
40.10
39.50
6 tháng
(2024-03-25) 		1.30 3.40% 41,404,500 -1,952,497 -73.2
37
40.10
39.50
12 tháng
(2023-09-25) 		0.20 0.51% 86,526,000 -1,101,392 -39.2
37
40.25
39.50
24 tháng
(2022-09-30) 		3.85 10.80% 174,573,000 -610,336 -19.7
35
40.25
39.50
36 tháng
(2021-10-05) 		8.10 25.80% 261,099,400 -953,087 -34.6
31.25
40.25
39.50
60 tháng
(2019-10-16) 		19.81 100.60% 434,288,310 -744,067 -27.1
19.62
40.25
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
37.80
 294,800 37.70 37.95 37.50 1,000 17,300 -0.6
06/07/2023
37.70
 301,100 38.05 38.10 37.70 200 19,200 -0.7
05/07/2023
38.05
 283,400 38 38.10 38 0 2,400 -0.1
04/07/2023
38
 284,600 38 38.05 38 0 0 0
03/07/2023
38
 383,800 38.10 38.20 37.95 0 14,100 -0.5
30/06/2023
38.10
 323,400 38.10 38.35 38.05 800 2,400 -0.1
29/06/2023
38.10
 296,100 38.15 38.40 38.10 0 900 -0.0
28/06/2023
38.15
 306,200 38.20 38.20 38.10 300 0 0.0
27/06/2023
38.20
 291,200 38.25 38.30 38.10 0 4,500 -0.2
26/06/2023
38.25
 306,200 38.20 38.30 38.20 300 11,200 -0.4
23/06/2023
38.20
 298,800 38.10 38.20 38.10 0 4,000 -0.2
22/06/2023
38.10
 372,500 38 38.15 38.05 500 14,500 -0.5
21/06/2023
38
 330,100 38.10 38.20 37.70 0 31,400 -1.2
20/06/2023
38.10
 315,400 38.20 38.30 38.10 500 8,100 -0.3
19/06/2023
38.20
 281,100 38.50 38.60 38.20 2,000 14,200 -0.5
16/06/2023
38.50
 357,600 38.45 38.55 38.40 0 5,500 -0.2
15/06/2023
38.45
 375,600 38.50 38.75 38.45 1,400 500 0.0
14/06/2023
38.50
 404,900 38.45 38.55 38.45 500 4,700 -0.2
13/06/2023
38.45
 389,100 38.55 38.75 38.45 2,100 10,600 -0.3
12/06/2023
38.55
 319,300 38.65 38.70 38.50 0 0 0
09/06/2023
38.65
 324,700 38.60 38.85 38.60 200 200 0
08/06/2023
38.60
 340,000 38.55 38.60 38.55 0 0 0
07/06/2023
38.55
 288,700 38.55 38.60 38.55 0 0 0
06/06/2023
38.55
 403,700 38.50 38.80 38.50 0 18,800 -0.7
05/06/2023
38.50
 621,000 38.45 38.55 38.45 2,000 3,500 -0.1
02/06/2023
38.45
 303,900 38.40 38.45 38.40 0 3,800 -0.1
01/06/2023
38.40
 355,900 38.35 38.45 38.30 0 0 0
31/05/2023
38.35
 428,700 38.40 38.65 38.35 0 13,400 -0.5
30/05/2023
38.40
 348,500 38.50 38.55 38.40 100 8,500 -0.3
29/05/2023
38.50
 322,100 38.50 38.60 38.50 0 0 0
26/05/2023
38.50
 309,400 38.45 38.70 38.45 0 0 0
25/05/2023
38.45
 314,600 38.40 38.45 38.20 0 0 0
24/05/2023
38.40
 309,400 38.35 38.40 38.35 0 0 0
23/05/2023
38.35
 320,300 38.25 38.40 38.30 0 0 0
22/05/2023
38.25
 397,700 38.45 38.45 38 0 0 0
19/05/2023
38.45
 314,000 38.40 38.50 38.30 13,800 0 0.5
18/05/2023
38.40
 317,600 38.35 38.40 38.20 0 0 0
17/05/2023
38.35
 513,400 38.25 38.35 38.30 0 0 0
16/05/2023
38.25
 416,100 38.15 38.40 38.15 600 0 0.0
15/05/2023
38.15
 315,700 38.05 38.20 38.05 0 0 0
12/05/2023
38.05
 465,000 38 38.05 37.90 500 6,600 -0.2
11/05/2023
38
 403,600 37.95 38.40 37.80 0 0 0
10/05/2023
37.95
 296,000 37.90 38 37.70 0 0 0
09/05/2023
37.90
 366,400 37.85 38 37.90 0 0 0
08/05/2023
37.85
 292,500 37.75 37.90 37.75 0 2,900 -0.1
05/05/2023
37.75
 343,400 37.75 38 37.75 0 400 -0.0
04/05/2023
37.75
 293,600 37.90 37.90 37.75 0 3,200 -0.1
28/04/2023
37.90
 342,800 37.85 38.10 37.85 0 2,000 -0.1
27/04/2023
37.85
 293,800 37.85 38.15 37.85 0 1,700 -0.1
26/04/2023
37.85
 342,000 37.70 37.85 37.75 0 0 -0.4
25/04/2023
37.70
 310,200 37.75 37.80 37.50 0 11,000 -0.4
24/04/2023
37.75
 322,300 37.70 37.90 37.75 0 4,100 -0.2
21/04/2023
37.70
 309,600 37.95 38 37.70 0 3,600 -0.1
20/04/2023
37.95
 293,600 38 38.05 37.80 0 0 0
19/04/2023
38
 344,000 37.85 38 37.85 0 1,300 -0.0
18/04/2023
37.85
 328,000 38.05 38.05 37.85 0 7,300 -0.3
17/04/2023
38.05
 326,900 37.95 38.05 37.80 0 0 -0.1
14/04/2023
37.95
 319,400 37.90 38.20 37.90 0 2,500 -0.1
13/04/2023
37.90
 326,900 37.80 38 37.70 0 0 -0.0
12/04/2023
37.80
 359,200 37.75 37.90 37.80 0 200 -0.0
11/04/2023
37.75
 333,700 37.75 37.75 37.50 0 12,000 -0.5
10/04/2023
37.75
 481,100 38 38 37.70 0 8,400 -0.3
07/04/2023
38
 255,200 38.30 38.30 38 0 0 -0.1
06/04/2023
38.30
 460,800 38.40 38.40 38.10 0 2,100 -0.1
05/04/2023
38.40
 610,700 38.20 38.40 38 0 102 -0.0
04/04/2023
38.20
 320,900 38.20 38.20 38 0 0 -0.0
03/04/2023
38.20
 315,200 38.15 38.45 38.20 0 200 -0.0
31/03/2023
38.15
 325,000 38.15 38.50 38.15 0 200 -0.0
30/03/2023
38.15
 320,400 38.10 38.40 38.10 0 0 0.2
29/03/2023
38.10
 326,800 38.20 38.40 38.05 4,400 0 0.2
28/03/2023
38.20
 329,200 38.05 38.25 38 0 0 -0.0
27/03/2023
38.05
 375,500 38.15 38.40 38 0 100 -0.0
24/03/2023
38.15
 341,100 38.10 38.30 38 0 0 0
23/03/2023
38.10
 362,600 38 38.15 38 28,100 1,000 1.0
22/03/2023
38
 328,100 37.70 38.15 37.70 18,400 0 0.7
21/03/2023
37.70
 416,500 37.50 37.80 37.50 15,400 0 0.5
20/03/2023
37.50
 378,300 37.80 38 37.50 5,100 100 0.2
17/03/2023
37.80
 491,600 38.15 38.25 37.80 2,100 0 0.1
16/03/2023
38.15
 249,700 38.10 38.30 38 0 0 0.3
15/03/2023
38.10
 389,500 37.90 38.40 37.90 6,900 0 0.3
14/03/2023
37.90
 375,300 38.35 38.50 37.90 500 200 0.0
13/03/2023
38.35
 474,900 38.30 38.60 38.20 26,800 0 1.0
10/03/2023
38.30
 361,200 38.10 38.30 38 4,700 0 0.2
09/03/2023
38.10
 421,900 38.05 38.30 37.90 25,500 0 1.0
08/03/2023
38.05
 354,800 38 38.30 37.90 4,600 100 0.2
07/03/2023
38
 435,700 37.95 38.20 38 28,100 0 1.1
06/03/2023
37.95
 460,400 37.70 38.10 37.50 20,700 0 0.8
03/03/2023
37.70
 370,900 37.80 37.90 37.65 12,900 600 0.5
02/03/2023
37.80
 397,700 37.80 37.90 37.60 3,600 0 0.1
01/03/2023
37.80
 427,600 37.80 38.10 37.60 15,901 0 0.6
28/02/2023
37.80
 365,500 37.60 37.80 37.30 25,300 0 1.0
27/02/2023
37.60
 369,100 37.60 37.65 37.40 18,200 400 0.7
24/02/2023
37.60
 343,200 37.55 37.70 37.30 14,302 0 0.5
23/02/2023
37.55
 316,900 37.50 37.70 37.50 12,800 0 0.5
22/02/2023
37.50
 472,600 37.65 37.80 37.50 100 0 0.0
21/02/2023
37.65
 466,100 37.60 37.85 37.60 14,200 0 0.5
20/02/2023
37.60
 719,700 37.30 38 37.30 12,300 0 0.5
17/02/2023
37.30
 321,900 37.15 37.35 37 21,700 0 0.8
16/02/2023
37.15
 426,100 36.95 37.25 36.70 15,800 0 0.6
15/02/2023
36.95
 438,300 36.60 37 36.40 26,900 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |