CTCP KOSY (kos)

39.40
-0.10
(-0.25%)
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)
26/11/2021
31.55
 311,200 31.30 31.55 31.20 0 0 0
25/11/2021
31.30
 522,900 31.80 32 31.15 0 0 0
24/11/2021
31.80
 298,900 31.70 32.40 31.70 0 300 -0.0
23/11/2021
31.70
 291,300 31.45 32.10 31.45 0 2,300 -0.1
22/11/2021
31.45
 234,900 31.45 31.45 31.05 0 800 -0.0
19/11/2021
31.45
 214,600 31.45 32 31.40 0 5,300 -0.2
18/11/2021
31.45
 230,200 31.40 31.80 31.40 0 0 0
17/11/2021
31.40
 333,600 31.25 31.70 31.15 0 0 0
16/11/2021
31.25
 195,600 32.15 32.15 30.80 0 100 -0.0
15/11/2021
32.15
 376,900 32.25 32.90 32 0 0 0
12/11/2021
32.25
 244,300 32.35 33 32 0 900 -0.0
11/11/2021
32.35
 670,800 33.05 33.05 32.20 0 900 -0.0
10/11/2021
33.05
 385,900 34.40 34.40 32.80 1,300 2,200 -0.0
09/11/2021
34.40
 225,600 34.90 35.15 33.50 900 3,300 -0.1
08/11/2021
34.90
 316,500 34.85 35.50 34.85 0 2,400 -0.1
05/11/2021
34.85
 259,900 34.45 35.80 34.45 7,700 8,700 -0.0
04/11/2021
34.45
 235,200 34 34.50 33.90 4,500 0 0
03/11/2021
34
 385,400 33.50 34.50 33.60 1,400 0 0.0
02/11/2021
33.50
 361,900 33 33.95 32.80 0 0 0
01/11/2021
33
 448,400 32.70 34.85 32.60 6,200 5,200 0.0
29/10/2021
32.70
 339,600 32.55 32.70 32.50 1,000 0 0.0
28/10/2021
32.55
 302,100 32.50 32.95 32.20 3,500 0 0.1
27/10/2021
32.50
 187,000 32.50 32.70 32.30 8,800 16,000 -0.2
26/10/2021
32.50
 346,100 32.40 32.50 30.45 3,600 0 0.1
25/10/2021
32.40
 281,700 32.30 33.10 32.30 10,500 0 0.3
22/10/2021
32.30
 311,600 32.25 32.40 31.80 200 0 0.0
21/10/2021
32.25
 300,500 32.10 32.70 31.70 0 0 0
20/10/2021
32.10
 259,000 31.90 32.80 31.30 0 600 -0.0
19/10/2021
31.90
 466,700 32.20 33.40 31.90 300 1,100 -0.0
18/10/2021
32.20
 507,200 32 33.80 32.20 3,700 4,500 -0.0
15/10/2021
32
 494,700 31.80 33.50 31.90 800 1,300 -0.0
14/10/2021
31.80
 356,600 31.75 32.40 31.30 4,800 0 0.2
13/10/2021
31.75
 346,900 31.70 32.30 31.60 6,400 0 0.2
12/10/2021
31.70
 369,300 31.60 32 31.40 6,900 0 0.2
11/10/2021
31.60
 320,100 31.50 31.80 31.30 2,600 0 0
08/10/2021
31.50
 302,800 31.50 31.80 31.50 7,000 0 0.2
07/10/2021
31.50
 560,200 31.45 31.60 31.20 7,400 0 0.2
06/10/2021
31.45
 358,100 31.40 31.45 31.10 0 0 0
05/10/2021
31.40
 218,600 31.30 31.50 31.20 0 0 0
04/10/2021
31.30
 226,300 30.45 31.80 31.20 0 5,800 -0.2
01/10/2021
30.45
 209,300 30.45 30.90 30.10 0 5,200 -0.2
30/09/2021
30.45
 227,700 30.40 31.40 30.15 0 4,800 -0.1
29/09/2021
30.40
 189,300 30.40 31 30.10 0 1,600 -0.0
28/09/2021
30.40
 211,600 31.10 31.10 30.30 0 1,400 -0.0
27/09/2021
31.10
 185,300 31.80 31.80 31.10 0 0 0
24/09/2021
31.80
 632,900 31.80 32.50 31.40 0 600 -0.0
23/09/2021
31.80
 187,200 31.80 33.20 31 800 0 0.0
22/09/2021
31.80
 260,900 31.90 32.50 31.80 0 4,400 -0.1
21/09/2021
31.90
 245,100 32.20 32.70 31.90 0 10,500 -0.3
20/09/2021
32.20
 249,700 31.80 32.40 31.80 0 500 -0.0
17/09/2021
31.80
 289,400 30.70 31.80 30.70 0 2,000 -0.1
16/09/2021
30.70
 223,500 30.65 30.70 30.20 0 4,300 -0.1
15/09/2021
30.65
 302,400 30.50 30.90 30.20 8,700 1,000 0.2
14/09/2021
30.50
 257,500 30.15 31 30 0 0 0
13/09/2021
30.15
 228,800 30 30.90 30.05 0 2,900 -0.1
10/09/2021
30
 213,300 29.50 30 29.60 0 1,100 -0.0
09/09/2021
29.50
 308,700 29 29.50 28.80 0 2,700 -0.1
08/09/2021
29
 223,700 28.80 29.10 28.70 0 2,500 -0.1
07/09/2021
28.80
 308,300 28.90 29.05 28.80 0 0 0
06/09/2021
28.90
 302,000 28.80 29 28.70 0 0 0
01/09/2021
28.80
 223,300 28.70 29.50 28.30 0 4,000 -0.1
31/08/2021
28.70
 214,700 28.60 28.90 28.40 0 0 0
30/08/2021
28.60
 221,800 28.55 28.60 28.20 16,000 19,600 -0.1
27/08/2021
28.55
 216,800 28.30 29 28.30 0 0 0
26/08/2021
28.30
 201,600 28.35 28.35 28.10 0 3,800 -0.1
25/08/2021
28.35
 201,500 28.05 28.50 28 0 5,000 -0.1
24/08/2021
28.05
 232,500 27.95 28.90 27.95 0 5,600 -0.2
23/08/2021
27.95
 220,400 28.05 28.05 27.90 0 23,100 -0.6
20/08/2021
28.05
 215,100 28.55 28.80 28 0 0 0
19/08/2021
28.55
 212,700 28.50 29 28.55 0 0 0
18/08/2021
28.50
 227,300 28.45 29 28.50 0 700 -0.0
17/08/2021
28.45
 220,000 28.45 28.80 28.45 0 0 0
16/08/2021
28.45
 219,500 28.40 28.45 27.95 0 0 0
13/08/2021
28.40
 207,200 28.40 28.65 28.40 0 0 0
12/08/2021
28.40
 242,700 28.50 28.70 28.30 2,100 0 0.1
11/08/2021
28.50
 302,700 28.45 28.80 28.45 1,200 0 0.0
10/08/2021
28.45
 266,800 28.45 28.60 28.40 500 0 0.0
09/08/2021
28.45
 269,300 28.45 28.90 28.10 5,900 0 0.2
06/08/2021
28.45
 262,000 28.40 28.95 28.40 4,600 100 0.1
05/08/2021
28.40
 260,000 28.30 29.50 28.40 3,800 0 0.1
04/08/2021
28.30
 410,900 28 28.80 28 500 1,000 -0.0
03/08/2021
28
 456,600 28 28.10 27.05 1,800 2,400 -0.0
02/08/2021
28
 332,200 28.80 28.80 28 13,900 0 0.4
30/07/2021
28.80
 311,500 28.80 29.40 28.80 13,000 0 0.4
29/07/2021
28.80
 390,500 29.10 29.90 28.80 400 0 0.0
28/07/2021
29.10
 397,300 28.70 30.70 28.70 4,600 4,000 0.0
27/07/2021
28.70
 341,300 28.60 28.90 28.50 0 0 0
26/07/2021
28.60
 273,900 28.60 28.80 28.60 0 0 0
23/07/2021
28.60
 264,800 28.55 28.90 28.20 0 0 0
22/07/2021
28.55
 211,700 28.45 28.90 28.50 200 0 0.0
21/07/2021
28.45
 236,500 28.40 28.70 28.20 0 0 0
20/07/2021
28.40
 228,600 28.35 28.70 28.20 0 6,800 -0.2
19/07/2021
28.35
 298,100 28.40 28.60 28.35 0 6,600 -0.2
16/07/2021
28.40
 225,700 28.55 28.80 28.40 2,400 1,100 0.0
15/07/2021
28.55
 245,600 28.50 28.65 28.50 0 0 0
14/07/2021
28.50
 222,600 28.55 28.80 28.40 0 1,300 -0.0
13/07/2021
28.55
 201,200 28.60 28.75 28.50 0 300 -0.0
12/07/2021
28.60
 370,100 28.80 28.90 28.60 0 1,200 -0.0
09/07/2021
28.80
 235,600 28.90 29.50 28.60 2,600 0 0.1
08/07/2021
28.90
 223,600 29 29.10 28.70 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |