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)
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
02/05/2025
39.20
 358,200 39.15 39.20 39.15 2,000 1,500 0.0
01/05/2025
38.55
 351,200 38.55 38.65 38.45 0 8,500 -0.3
30/04/2025
33.30
 246,700 33.70 33.70 32.80 8,300 20,300 -0.4
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
07/04/2025
38.40
 306,000 38.40 38.45 38.40 0 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
26/03/2025
38.65
 404,600 38.80 38.80 38.50 7,000 27,800 -0.8
25/03/2025
38.70
 539,200 38.90 38.90 38.65 1,800 0 0.1
24/03/2025
38.70
 507,600 38.65 38.75 38.60 100 7,300 -0.3
21/03/2025
38.65
 462,200 38.90 38.90 38.60 39,400 0 1.5
20/03/2025
38.75
 1,057,000 38.90 38.90 38.65 100 29,300 -1.1
19/03/2025
38.90
 1,181,400 38.65 38.90 36.85 0 19,000 -0.7
18/03/2025
38.65
 890,800 38.65 38.90 38.60 4,800 25,000 -0.8
17/03/2025
38.65
 838,800 38.65 38.75 38.65 0 900 0.0
14/03/2025
38.65
 1,027,100 38.65 38.65 38.50 0 26,100 -1.0
13/03/2025
38.65
 1,631,300 38.70 38.75 38.60 0 16,600 -0.6
12/03/2025
38.65
 353,500 39 39 38.65 4,700 5,900 0.0
11/03/2025
39
 454,800 39.45 39.45 39 29,300 0 1.1
10/03/2025
39.45
 312,000 39.50 39.55 39.45 4,800 0 0.2

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