CTCP KOSY (kos)

39.55
0.05
(0.13%)
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
(2024-08-21) 		-0.45 -1.13% 6,704,100 113,803 4.5
39.50
40.10
39.55
2 tháng
(2024-07-22) 		0.20 0.51% 14,352,400 194,203 7.7
39.15
40.10
39.55
3 tháng
(2024-06-24) 		0.55 1.41% 20,784,600 114,001 4.6
38.95
40.10
39.55
6 tháng
(2024-03-25) 		1.30 3.40% 41,404,500 -1,952,497 -73.2
37
40.10
39.55
12 tháng
(2023-09-26) 		0.15 0.38% 86,222,900 -1,097,292 -39.0
37
40.25
39.55
24 tháng
(2022-10-03) 		4 11.27% 174,338,600 -610,336 -19.6
35
40.25
39.55
36 tháng
(2021-10-06) 		8.05 25.60% 260,880,800 -953,087 -34.6
31.25
40.25
39.55
60 tháng
(2019-10-17) 		19.74 99.86% 434,116,770 -744,067 -27.1
19.62
40.25
39.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
18.67
 240,300 17.87 18.67 17.87 0 0 0
10/07/2019
17.87
 207,700 17.14 17.87 17.14 0 0 0
09/07/2019
17.14
 156,100 16.70 17.14 16.63 0 0 0
08/07/2019
16.70
 48,000 16.48 16.70 16.48 0 0 0
05/07/2019
16.48
 45,300 16.41 16.63 16.41 0 0 0
04/07/2019
16.41
 37,700 16.34 16.48 16.34 0 0 0
03/07/2019
16.34
 38,800 16.48 16.48 16.26 0 0 0
02/07/2019
16.48
 26,600 16.56 16.56 16.48 0 0 0
01/07/2019
16.56
 65,000 16.34 16.70 16.48 0 0 0
28/06/2019
16.34
 38,800 16.41 16.48 16.34 0 0 0
27/06/2019
16.41
 50,100 16.56 16.56 16.26 0 0 0
26/06/2019
16.56
 45,600 16.56 16.63 16.19 0 0 0
25/06/2019
16.56
 53,200 16.41 16.56 16.41 0 0 0
24/06/2019
16.41
 82,700 16.41 16.63 16.26 0 0 0
21/06/2019
16.41
 96,000 16.63 16.63 16.34 0 0 0
20/06/2019
16.63
 60,000 16.56 16.77 16.41 0 0 0
19/06/2019
16.56
 54,000 16.77 16.77 16.41 0 0 0
18/06/2019
16.77
 54,300 17.21 17.21 16.77 0 0 0
17/06/2019
17.21
 22,100 17.28 17.36 17.07 0 0 0
14/06/2019
17.28
 51,600 17.50 17.50 17.21 0 0 0
13/06/2019
17.50
 66,400 16.56 18.09 16.56 0 0 0
12/06/2019
16.56
 41,400 16.48 16.63 16.41 0 0 0
11/06/2019
16.48
 36,100 16.70 16.70 16.34 0 0 0
10/06/2019
16.70
 63,700 17.14 17.14 16.48 0 0 0
07/06/2019
17.14
 119,100 16.92 17.21 16.70 0 0 0
06/06/2019
16.92
 102,700 16.56 16.92 16.41 0 0 0
05/06/2019
16.56
 80,300 16.19 16.56 16.12 0 0 0
04/06/2019
16.19
 53,900 15.90 16.19 15.83 0 0 0
03/06/2019
15.90
 36,400 15.83 15.90 15.61 0 0 0
31/05/2019
15.83
 33,300 15.90 15.90 15.75 0 0 0
30/05/2019
15.90
 44,600 15.97 15.97 15.83 0 0 0
29/05/2019
15.97
 166,500 16.04 16.04 15.83 0 0 0
28/05/2019
16.04
 143,500 16.26 16.34 15.97 0 0 0
27/05/2019
16.26
 141,200 15.97 16.26 15.97 0 0 0
24/05/2019
15.97
 170,700 15.90 15.97 15.90 0 0 0
23/05/2019
15.90
 29,500 15.90 15.97 15.90 0 0 0
22/05/2019
15.90
 59,600 15.83 15.90 15.68 0 0 0
21/05/2019
15.83
 83,900 15.53 15.83 15.61 0 0 0
20/05/2019
15.53
 77,300 15.68 15.68 15.46 0 0 0
17/05/2019
15.68
 1,600 15.68 15.68 15.68 0 0 0
16/05/2019
15.68
 4,000 15.68 15.68 15.68 0 0 0
15/05/2019
15.68
 17,200 15.68 15.75 15.68 0 0 0
14/05/2019
15.68
 168,600 15.75 15.75 15.68 0 0 0
13/05/2019
15.75
 140,400 15.68 15.75 15.68 0 0 0
10/05/2019
15.68
 34,300 15.61 15.68 15.61 0 0 0
09/05/2019
15.61
 49,700 15.68 15.68 15.61 0 0 0
08/05/2019
15.68
 139,100 15.61 15.68 15.68 0 0 0
07/05/2019
15.61
 135,900 15.68 15.68 15.61 0 0 0
06/05/2019
15.68
 105,800 15.53 15.68 15.61 0 0 0
03/05/2019
15.53
 40,000 15.46 15.61 15.53 0 0 0
02/05/2019
15.46
 18,800 15.46 15.46 15.32 0 0 0
26/04/2019
15.46
 13,100 15.46 15.46 15.32 0 0 0
25/04/2019
15.46
 57,200 15.39 15.46 15.39 0 0 0
24/04/2019
15.39
 47,200 15.32 15.46 15.24 0 0 0
23/04/2019
15.32
 27,200 14.88 15.39 15.02 0 0 0
22/04/2019
14.88
 29,700 15.32 15.46 14.88 0 0 0
19/04/2019
15.32
 42,900 15.46 15.61 15.10 0 0 0
18/04/2019
15.46
 37,800 15.46 15.90 15.39 0 0 0
17/04/2019
15.46
 62,700 15.24 15.61 15.10 0 0 0
16/04/2019
15.24
 50,300 14.95 15.32 14.44 0 0 0
12/04/2019
14.95
 30,900 14.88 15.02 14.44 0 0 0
11/04/2019
14.88
 25,100 14.73 15.02 14.73 0 0 0
10/04/2019
14.73
 57,000 15.17 15.17 14.73 0 0 0
09/04/2019
15.17
 46,400 15.17 15.24 15.02 0 0 0
08/04/2019
15.17
 41,100 15.17 15.17 14.95 0 0 0
05/04/2019
15.17
 21,900 15.10 15.17 14.95 0 0 0
04/04/2019
15.10
 39,900 14.88 15.24 14.88 0 0 0
03/04/2019
14.88
 58,700 15.24 15.53 14.73 0 0 0
02/04/2019
15.24
 48,600 15.61 15.75 15.24 0 0 0
01/04/2019
15.61
 53,700 15.32 15.68 15.46 0 0 0
29/03/2019
15.32
 33,900 15.61 15.75 15.10 0 0 0
28/03/2019
15.61
 42,200 15.68 15.75 15.17 0 0 0
27/03/2019
15.68
 51,200 15.32 15.68 15.32 0 0 0
26/03/2019
15.32
 35,900 15.39 16.04 15.24 0 0 0
25/03/2019
15.39
 57,700 15.39 15.46 14.51 0 0 0
22/03/2019
15.39
 22,600 14.80 15.46 14.59 0 0 0
21/03/2019
14.80
 43,800 15.02 15.39 14.80 0 0 0
20/03/2019
15.02
 44,200 15.68 15.83 14.95 0 0 0
19/03/2019
15.68
 49,200 15.75 16.04 15.32 0 0 0
18/03/2019
15.75
 51,800 15.39 15.83 15.39 0 0 0
15/03/2019
15.39
 31,800 15.53 15.61 15.32 0 0 0
14/03/2019
15.53
 39,500 15.39 15.68 15.10 0 0 0
13/03/2019
15.39
 50,800 15.46 15.53 15.24 0 0 0
12/03/2019
15.46
 41,200 15.39 15.46 15.17 0 0 0
11/03/2019
15.39
 49,200 15.46 15.68 15.02 0 0 0
08/03/2019
15.46
 45,900 15.39 15.46 15.32 0 0 0
07/03/2019
15.39
 47,600 15.17 15.46 15.10 0 0 0
06/03/2019
15.17
 40,800 15.24 15.53 15.02 0 0 0
05/03/2019
15.24
 47,400 15.61 15.83 15.10 0 0 0
04/03/2019
15.61
 49,900 15.83 16.12 15.32 0 0 0
01/03/2019
15.83
 39,000 16.34 16.77 15.61 0 0 0
28/02/2019
16.34
 49,600 15.90 16.41 15.61 0 0 0
27/02/2019
15.90
 26,000 15.61 15.90 15.24 0 0 0
26/02/2019
15.61
 42,500 15.10 15.61 14.95 0 0 0
25/02/2019
15.10
 51,000 15.17 15.32 14.95 0 0 0
22/02/2019
15.17
 45,300 15.68 15.75 15.02 0 0 0
21/02/2019
15.68
 30,600 16.12 16.34 15.53 0 0 0
20/02/2019
16.12
 47,400 16.34 16.63 15.90 0 0 0
19/02/2019
16.34
 40,400 16.63 16.77 16.26 0 0 0
18/02/2019
16.63
 52,100 16.92 17.14 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |