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)
19/08/2025
38.90
 311,800 39.20 39.20 38.85 3,000 0 0.1
18/08/2025
38.85
 330,400 38.80 38.90 38.80 14,800 0 0.6
15/08/2025
38.80
 320,100 38.80 38.85 38.80 5,100 2,300 0.1
14/08/2025
38.80
 318,400 38.75 38.85 38.75 17,000 4,800 0.5
13/08/2025
38.75
 353,100 39 39 38.65 17,900 1,100 0.6
12/08/2025
38.65
 311,500 38.60 38.65 38.60 8,100 0 0.3
11/08/2025
38.60
 310,300 38.60 38.65 38.50 9,100 0 0.4
08/08/2025
38.60
 346,600 39 39.30 38.60 5,000 13,900 -0.3
07/08/2025
38.80
 278,700 38.80 38.80 38.60 200 7,800 -0.3
06/08/2025
38.80
 298,200 38.80 38.80 38.70 0 10,400 -0.4
05/08/2025
38.90
 372,900 39.15 39.25 38.90 300 19,600 -0.8
04/08/2025
39.15
 308,600 39.10 39.50 39.10 0 13,500 -0.5
01/08/2025
39.10
 345,900 38.85 41.55 38.85 44,900 31,700 0.5
31/07/2025
38.85
 316,600 38.85 39.20 38.85 4,400 8,300 -0.2
30/07/2025
38.85
 326,700 38.85 38.85 38.70 14,500 23,900 -0.4
29/07/2025
38.85
 351,300 38.80 38.90 38.80 58,200 0 2.3
28/07/2025
38.80
 369,900 38.70 38.80 38.70 39,300 0 1.5
25/07/2025
38.70
 350,800 38.80 38.90 38.70 19,900 0 0.8
24/07/2025
38.80
 357,600 38.75 38.80 38.75 19,400 0 0.8
23/07/2025
38.75
 322,300 38.70 38.75 38.70 8,100 0 0.3
22/07/2025
38.70
 301,800 38.65 38.80 38.65 2,500 0 0.1
21/07/2025
38.65
 330,100 38.65 38.70 38.55 2,400 0 0.1
18/07/2025
38.65
 318,000 38.65 38.65 38.55 300 3,100 -0.1
17/07/2025
38.65
 317,800 38.60 38.65 38.50 2,900 0 0.1
16/07/2025
38.60
 284,200 38.55 38.80 38.50 200 1,600 -0.1
15/07/2025
38.55
 294,900 38.55 38.60 38.50 0 2,600 -0.1
14/07/2025
38.55
 304,200 38.55 38.60 38.45 3,500 3,700 0.0
11/07/2025
38.55
 312,200 38.55 38.60 38.55 0 0 0
10/07/2025
38.55
 329,300 38.50 38.55 38.40 1,600 0 0.1
09/07/2025
38.50
 308,800 38.45 38.50 38.40 200 0 0.0
08/07/2025
38.45
 313,800 38.45 38.50 38.45 0 800 0.0
07/07/2025
38.45
 319,200 38.40 38.45 38.30 0 0 0
04/07/2025
38.40
 306,000 38.40 38.45 38.40 0 0 0
03/07/2025
38.40
 305,800 38.30 38.40 38.30 100 19,200 -0.7
02/07/2025
38.30
 314,400 38.80 38.80 38.30 0 4,000 -0.2
01/07/2025
38.80
 320,500 38.75 38.85 38.35 200 16,700 -0.6
30/06/2025
38.75
 319,300 38.90 38.90 38.35 0 25,400 -1.0
27/06/2025
38.85
 322,500 38.80 38.85 38.50 1,900 100 0.1
26/06/2025
38.80
 553,900 38.85 38.90 38.50 0 100 0.0
25/06/2025
38.80
 312,800 38.75 38.80 38.40 1,900 100 0.1
24/06/2025
38.75
 310,300 38.70 38.75 38.50 500 10,500 -0.4
23/06/2025
38.70
 334,600 38.70 38.70 38.50 0 3,000 -0.1
20/06/2025
38.70
 319,700 38.85 38.85 38.70 0 6,400 -0.2
19/06/2025
38.85
 391,300 38.85 38.95 38.50 0 2,900 -0.1
18/06/2025
38.85
 337,300 38.80 38.85 38.55 0 0 0
17/06/2025
38.80
 310,400 38.75 38.95 38.75 0 500 0.0
16/06/2025
38.75
 390,700 38.75 38.75 38.55 0 35,500 -1.4
13/06/2025
38.70
 305,700 38.65 38.70 38.40 0 24,900 -1.0
12/06/2025
38.65
 364,400 38.65 38.70 38.50 0 13,900 -0.5
11/06/2025
38.65
 331,900 38.60 38.65 38.50 100 30,000 -1.2
10/06/2025
38.60
 307,200 38.80 38.80 38.40 0 0 0.0
09/06/2025
38.80
 350,300 38.80 38.80 38.60 0 0 0.0
06/06/2025
38.80
 322,000 38.80 38.80 38.50 1,000 0 0.0
05/06/2025
38.80
 361,400 38.75 38.80 38.60 16,700 0 0.6
04/06/2025
38.75
 435,100 38.80 38.80 38.65 17,700 0 0.7
03/06/2025
38.80
 433,700 38.75 38.80 38.60 29,700 0 1.1
02/06/2025
38.75
 515,400 38.70 38.75 38.50 19,900 0 0.8
30/05/2025
38.70
 373,200 38.60 38.70 38.40 31,800 0 1.2
29/05/2025
38.60
 330,000 38.60 38.60 38.45 16,400 0 0.6
28/05/2025
38.60
 657,400 38.60 38.60 38.40 20,400 0 0.8
27/05/2025
38.60
 370,400 38.60 38.60 38.50 7,800 0 0.3
26/05/2025
38.60
 354,200 38.55 38.60 38.30 0 0 -1.1
23/05/2025
38.55
 281,100 38.70 38.70 38.40 0 0 0
22/05/2025
38.60
 356,700 38.70 38.70 38.50 200 0 0.0
21/05/2025
38.70
 412,100 38.70 38.75 38.50 26,400 0 1.0
20/05/2025
38.70
 536,300 39 39 38.60 32,921 0 1.3
19/05/2025
38.70
 548,000 38.70 38.80 38.50 4,900 0 0.2
16/05/2025
38.70
 311,700 38.70 38.75 38.60 100 0 0.0
15/05/2025
38.70
 518,600 38.75 38.75 38.60 2,100 0 0.1
14/05/2025
38.75
 542,800 39 39 38.55 1,200 5,900 -0.2
13/05/2025
38.75
 439,300 38.60 38.75 38.50 200 0 0.0
12/05/2025
38.75
 376,600 38.70 38.80 38.65 46,000 0 1.8
09/05/2025
38.70
 426,700 38.70 38.70 38.10 2,300 1,300 0.0
08/05/2025
38.70
 426,000 38.65 38.65 38.40 9,200 1,200 0.3
07/05/2025
38.65
 313,400 38.60 38.65 38.50 0 0 0
06/05/2025
38.60
 355,100 38.65 38.65 38.50 100 16,200 -0.6
05/05/2025
38.65
 229,600 38.60 38.65 38.30 5,600 0 0.0
29/04/2025
38.60
 272,900 38.65 38.70 38.40 0 18,300 -0.7
28/04/2025
38.65
 331,900 38.65 38.70 38.50 100 8,100 -0.3
25/04/2025
38.65
 321,700 38.65 38.65 38.50 1,200 14,200 -0.5
24/04/2025
38.65
 295,700 38.80 38.80 38.45 200 16,000 -0.6
23/04/2025
38.65
 330,200 38.60 38.80 38.50 0 13,500 -0.5
22/04/2025
38.60
 364,100 38.90 38.90 38.60 3,000 2,100 0.0
21/04/2025
38.70
 320,600 38.60 38.70 38.60 0 0 0
18/04/2025
38.60
 350,500 38.55 38.65 38.55 0 0 0
17/04/2025
38.55
 314,100 38.65 38.70 38.55 6,900 0 0.3
16/04/2025
38.65
 370,400 38.60 38.65 38.55 0 0 0
15/04/2025
38.60
 389,000 38.80 38.80 38.55 5,300 0 0.2
14/04/2025
38.65
 386,500 38.65 38.65 38.55 0 0 0
11/04/2025
38.65
 300,700 38.65 38.80 38.50 400 4,500 -0.2
10/04/2025
38.65
 381,300 38.65 38.75 38.60 200 11,100 -0.4
09/04/2025
38.60
 341,200 38.50 38.75 38.50 0 14,700 -0.6
08/04/2025
38.50
 369,000 38.80 38.80 38.50 0 300 0.0
04/04/2025
38.50
 362,700 38.80 38.80 38.45 1,800 1,500 0.0
03/04/2025
38.45
 403,100 38.65 38.70 38.40 0 4,500 -0.2
02/04/2025
38.65
 436,900 38.80 38.80 38.60 100 28,400 -1.1
01/04/2025
38.60
 298,200 38.60 38.60 38.40 100 7,900 -0.3
31/03/2025
38.60
 387,800 38.60 38.65 38.60 0 2,200 -0.1
28/03/2025
38.60
 312,100 38.65 38.65 38.55 100 7,600 -0.3
27/03/2025
38.65
 300,400 38.65 38.65 38.50 100 9,200 -0.4

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