KOS - Dữ liệu lịch sử

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Kosy

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
14/4/2026	38.750đ	38.700đ	38.800đ	38.700đ	↑ 0.13%	320,300
13/4/2026	38.700đ	38.700đ	38.750đ	38.700đ	0.00%	303,000
10/4/2026	38.700đ	38.650đ	38.700đ	38.650đ	↑ 0.13%	300,500
9/4/2026	38.650đ	38.650đ	38.750đ	38.650đ	0.00%	387,300
8/4/2026	38.650đ	38.700đ	38.900đ	38.650đ	0.00%	358,000
7/4/2026	38.650đ	38.650đ	38.850đ	38.650đ	0.00%	288,000
6/4/2026	38.650đ	38.500đ	38.650đ	38.500đ	↑ 0.39%	345,200
3/4/2026	38.500đ	38.600đ	38.600đ	38.350đ	↓ 0.26%	355,700
2/4/2026	38.600đ	39.000đ	39.000đ	38.600đ	↓ 1.03%	309,200
1/4/2026	39.000đ	39.050đ	39.800đ	38.750đ	↓ 0.13%	314,100
31/3/2026	39.050đ	39.050đ	39.100đ	39.050đ	0.00%	294,700
30/3/2026	39.050đ	39.050đ	39.500đ	38.900đ	0.00%	392,500
27/3/2026	39.050đ	39.000đ	39.050đ	39.000đ	↑ 0.13%	309,400
26/3/2026	39.000đ	38.950đ	39.200đ	38.850đ	↑ 0.13%	409,200
25/3/2026	38.950đ	39.200đ	39.200đ	38.800đ	↑ 0.39%	393,400
24/3/2026	38.800đ	38.750đ	39.100đ	38.700đ	↑ 0.26%	368,300
23/3/2026	38.700đ	38.750đ	38.800đ	38.500đ	↑ 0.13%	294,700
20/3/2026	38.650đ	38.650đ	38.700đ	38.600đ	↑ 0.13%	999,700
19/3/2026	38.600đ	38.500đ	38.700đ	38.500đ	↑ 0.26%	671,900
18/3/2026	38.500đ	38.350đ	38.500đ	38.250đ	↑ 0.65%	345,900
17/3/2026	38.250đ	38.400đ	38.400đ	38.000đ	↑ 0.66%	715,400
16/3/2026	38.000đ	37.050đ	38.000đ	37.000đ	↑ 2.70%	344,600
13/3/2026	37.000đ	36.700đ	37.000đ	36.700đ	↑ 0.82%	244,200
12/3/2026	36.700đ	36.400đ	36.700đ	36.400đ	↑ 0.82%	352,200
11/3/2026	36.400đ	36.200đ	36.400đ	36.000đ	↑ 0.55%	304,100
10/3/2026	36.200đ	36.000đ	36.300đ	33.550đ	↑ 0.56%	404,700
9/3/2026	36.000đ	36.200đ	36.200đ	35.500đ	↓ 0.55%	362,100
6/3/2026	36.200đ	36.400đ	36.400đ	36.200đ	↓ 0.55%	285,900
5/3/2026	36.400đ	36.350đ	36.400đ	36.350đ	↑ 0.14%	282,600
4/3/2026	36.350đ	36.350đ	36.350đ	36.050đ	0.00%	363,200
3/3/2026	36.350đ	36.300đ	36.350đ	36.050đ	↑ 0.14%	340,700
2/3/2026	36.300đ	36.300đ	36.400đ	36.200đ	0.00%	300,600
27/2/2026	36.300đ	38.300đ	38.300đ	36.300đ	↓ 5.47%	414,300
26/2/2026	38.400đ	38.350đ	38.700đ	38.350đ	↑ 0.13%	295,500
25/2/2026	38.350đ	38.300đ	38.350đ	38.300đ	↑ 0.13%	386,900
24/2/2026	38.300đ	38.200đ	38.300đ	38.200đ	↑ 0.26%	327,000
23/2/2026	38.200đ	38.150đ	38.350đ	38.150đ	↑ 0.13%	322,200
13/2/2026	38.150đ	38.150đ	38.450đ	38.000đ	0.00%	281,900
12/2/2026	38.150đ	38.100đ	38.150đ	38.000đ	↑ 0.13%	369,700
11/2/2026	38.100đ	38.000đ	38.100đ	37.800đ	↑ 0.26%	313,000
10/2/2026	38.000đ	38.100đ	38.100đ	37.700đ	↓ 0.26%	391,900
9/2/2026	38.100đ	38.200đ	38.200đ	37.750đ	↓ 0.26%	447,500
6/2/2026	38.200đ	38.200đ	38.350đ	37.750đ	0.00%	395,400
5/2/2026	38.200đ	38.200đ	38.200đ	37.750đ	0.00%	351,600
4/2/2026	38.200đ	38.100đ	38.200đ	35.950đ	0.00%	338,800
3/2/2026	38.200đ	39.050đ	39.050đ	38.200đ	↓ 2.18%	354,800
2/2/2026	39.050đ	39.150đ	39.150đ	39.000đ	↓ 0.26%	271,900
30/1/2026	39.150đ	39.200đ	39.200đ	39.000đ	0.00%	335,300
29/1/2026	39.150đ	39.600đ	39.600đ	39.050đ	0.00%	522,500
28/1/2026	39.150đ	39.100đ	39.200đ	39.100đ	↑ 0.13%	362,800
27/1/2026	39.100đ	39.500đ	39.500đ	39.050đ	↑ 0.13%	373,400
26/1/2026	39.050đ	39.200đ	39.200đ	39.050đ	0.00%	393,600
23/1/2026	39.050đ	39.100đ	39.150đ	39.050đ	0.00%	391,000
22/1/2026	39.050đ	39.050đ	39.150đ	39.050đ	↑ 1.03%	319,300
6/1/2026	38.650đ	38.600đ	38.700đ	38.600đ	↑ 0.13%	423,100
5/1/2026	38.600đ	38.550đ	38.700đ	38.550đ	↑ 0.13%	387,900
31/12/2025	38.550đ	38.900đ	38.900đ	38.550đ	0.00%	294,100
30/12/2025	38.550đ	38.700đ	38.700đ	38.450đ	↑ 0.13%	356,300
29/12/2025	38.500đ	38.800đ	38.800đ	38.400đ	↑ 0.26%	401,800
26/12/2025	38.400đ	38.800đ	38.800đ	38.250đ	0.00%	397,600
25/12/2025	38.400đ	38.700đ	38.700đ	38.100đ	↑ 0.13%	382,100
24/12/2025	38.350đ	38.400đ	38.400đ	38.150đ	0.00%	397,300
23/12/2025	38.350đ	37.900đ	38.350đ	37.600đ	↑ 1.19%	337,800
22/12/2025	37.900đ	37.500đ	37.900đ	37.350đ	↑ 1.07%	369,400
19/12/2025	37.500đ	37.000đ	37.500đ	36.850đ	↑ 1.35%	419,300
18/12/2025	37.000đ	36.700đ	37.000đ	36.700đ	↑ 0.82%	356,100
17/12/2025	36.700đ	36.900đ	36.950đ	36.500đ	↑ 0.55%	389,900
16/12/2025	36.500đ	38.500đ	38.600đ	36.500đ	↓ 5.19%	432,000
15/12/2025	38.500đ	38.500đ	38.550đ	38.350đ	0.00%	387,300
12/12/2025	38.500đ	39.100đ	39.100đ	38.500đ	↓ 1.53%	390,300
11/12/2025	39.100đ	38.800đ	39.100đ	38.500đ	↑ 0.77%	397,000
10/12/2025	38.800đ	38.800đ	38.800đ	38.500đ	0.00%	397,200
9/12/2025	38.800đ	39.000đ	39.050đ	38.800đ	↓ 0.51%	373,800
8/12/2025	39.000đ	39.250đ	39.400đ	39.000đ	↓ 0.64%	402,100
5/12/2025	39.250đ	39.200đ	39.300đ	39.200đ	↑ 0.13%	388,000
4/12/2025	39.200đ	39.100đ	39.200đ	39.100đ	↑ 0.26%	379,100
3/12/2025	39.100đ	39.250đ	39.500đ	39.100đ	↓ 0.38%	421,200
2/12/2025	39.250đ	39.400đ	39.400đ	39.050đ	↑ 0.51%	418,200
1/12/2025	39.050đ	39.000đ	39.050đ	39.000đ	0.00%	400,700

Thấp nhất:33.550đ

Cao nhất:39.800đ

Chênh lệch:6.250đ

Trung bình:38.246,2đ

% Thay đổi:-13.27%

Dữ liệu Lịch sử Công ty cổ phần Kosy

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
14/4/2026	38.750đ	38.700đ	38.800đ	38.700đ	↑ 0.13%	320,300
13/4/2026	38.700đ	38.700đ	38.750đ	38.700đ	0.00%	303,000
10/4/2026	38.700đ	38.650đ	38.700đ	38.650đ	↑ 0.13%	300,500
9/4/2026	38.650đ	38.650đ	38.750đ	38.650đ	0.00%	387,300
8/4/2026	38.650đ	38.700đ	38.900đ	38.650đ	0.00%	358,000
7/4/2026	38.650đ	38.650đ	38.850đ	38.650đ	0.00%	288,000
6/4/2026	38.650đ	38.500đ	38.650đ	38.500đ	↑ 0.39%	345,200
3/4/2026	38.500đ	38.600đ	38.600đ	38.350đ	↓ 0.26%	355,700
2/4/2026	38.600đ	39.000đ	39.000đ	38.600đ	↓ 1.03%	309,200
1/4/2026	39.000đ	39.050đ	39.800đ	38.750đ	↓ 0.13%	314,100
31/3/2026	39.050đ	39.050đ	39.100đ	39.050đ	0.00%	294,700
30/3/2026	39.050đ	39.050đ	39.500đ	38.900đ	0.00%	392,500
27/3/2026	39.050đ	39.000đ	39.050đ	39.000đ	↑ 0.13%	309,400
26/3/2026	39.000đ	38.950đ	39.200đ	38.850đ	↑ 0.13%	409,200
25/3/2026	38.950đ	39.200đ	39.200đ	38.800đ	↑ 0.39%	393,400
24/3/2026	38.800đ	38.750đ	39.100đ	38.700đ	↑ 0.26%	368,300
23/3/2026	38.700đ	38.750đ	38.800đ	38.500đ	↑ 0.13%	294,700
20/3/2026	38.650đ	38.650đ	38.700đ	38.600đ	↑ 0.13%	999,700
19/3/2026	38.600đ	38.500đ	38.700đ	38.500đ	↑ 0.26%	671,900
18/3/2026	38.500đ	38.350đ	38.500đ	38.250đ	↑ 0.65%	345,900
17/3/2026	38.250đ	38.400đ	38.400đ	38.000đ	↑ 0.66%	715,400
16/3/2026	38.000đ	37.050đ	38.000đ	37.000đ	↑ 2.70%	344,600
13/3/2026	37.000đ	36.700đ	37.000đ	36.700đ	↑ 0.82%	244,200
12/3/2026	36.700đ	36.400đ	36.700đ	36.400đ	↑ 0.82%	352,200
11/3/2026	36.400đ	36.200đ	36.400đ	36.000đ	↑ 0.55%	304,100
10/3/2026	36.200đ	36.000đ	36.300đ	33.550đ	↑ 0.56%	404,700
9/3/2026	36.000đ	36.200đ	36.200đ	35.500đ	↓ 0.55%	362,100
6/3/2026	36.200đ	36.400đ	36.400đ	36.200đ	↓ 0.55%	285,900
5/3/2026	36.400đ	36.350đ	36.400đ	36.350đ	↑ 0.14%	282,600
4/3/2026	36.350đ	36.350đ	36.350đ	36.050đ	0.00%	363,200
3/3/2026	36.350đ	36.300đ	36.350đ	36.050đ	↑ 0.14%	340,700
2/3/2026	36.300đ	36.300đ	36.400đ	36.200đ	0.00%	300,600
27/2/2026	36.300đ	38.300đ	38.300đ	36.300đ	↓ 5.47%	414,300
26/2/2026	38.400đ	38.350đ	38.700đ	38.350đ	↑ 0.13%	295,500
25/2/2026	38.350đ	38.300đ	38.350đ	38.300đ	↑ 0.13%	386,900
24/2/2026	38.300đ	38.200đ	38.300đ	38.200đ	↑ 0.26%	327,000
23/2/2026	38.200đ	38.150đ	38.350đ	38.150đ	↑ 0.13%	322,200
13/2/2026	38.150đ	38.150đ	38.450đ	38.000đ	0.00%	281,900
12/2/2026	38.150đ	38.100đ	38.150đ	38.000đ	↑ 0.13%	369,700
11/2/2026	38.100đ	38.000đ	38.100đ	37.800đ	↑ 0.26%	313,000
10/2/2026	38.000đ	38.100đ	38.100đ	37.700đ	↓ 0.26%	391,900
9/2/2026	38.100đ	38.200đ	38.200đ	37.750đ	↓ 0.26%	447,500
6/2/2026	38.200đ	38.200đ	38.350đ	37.750đ	0.00%	395,400
5/2/2026	38.200đ	38.200đ	38.200đ	37.750đ	0.00%	351,600
4/2/2026	38.200đ	38.100đ	38.200đ	35.950đ	0.00%	338,800
3/2/2026	38.200đ	39.050đ	39.050đ	38.200đ	↓ 2.18%	354,800
2/2/2026	39.050đ	39.150đ	39.150đ	39.000đ	↓ 0.26%	271,900
30/1/2026	39.150đ	39.200đ	39.200đ	39.000đ	0.00%	335,300
29/1/2026	39.150đ	39.600đ	39.600đ	39.050đ	0.00%	522,500
28/1/2026	39.150đ	39.100đ	39.200đ	39.100đ	↑ 0.13%	362,800
27/1/2026	39.100đ	39.500đ	39.500đ	39.050đ	↑ 0.13%	373,400
26/1/2026	39.050đ	39.200đ	39.200đ	39.050đ	0.00%	393,600
23/1/2026	39.050đ	39.100đ	39.150đ	39.050đ	0.00%	391,000
22/1/2026	39.050đ	39.050đ	39.150đ	39.050đ	↑ 1.03%	319,300
6/1/2026	38.650đ	38.600đ	38.700đ	38.600đ	↑ 0.13%	423,100
5/1/2026	38.600đ	38.550đ	38.700đ	38.550đ	↑ 0.13%	387,900
31/12/2025	38.550đ	38.900đ	38.900đ	38.550đ	0.00%	294,100
30/12/2025	38.550đ	38.700đ	38.700đ	38.450đ	↑ 0.13%	356,300
29/12/2025	38.500đ	38.800đ	38.800đ	38.400đ	↑ 0.26%	401,800
26/12/2025	38.400đ	38.800đ	38.800đ	38.250đ	0.00%	397,600
25/12/2025	38.400đ	38.700đ	38.700đ	38.100đ	↑ 0.13%	382,100
24/12/2025	38.350đ	38.400đ	38.400đ	38.150đ	0.00%	397,300
23/12/2025	38.350đ	37.900đ	38.350đ	37.600đ	↑ 1.19%	337,800
22/12/2025	37.900đ	37.500đ	37.900đ	37.350đ	↑ 1.07%	369,400
19/12/2025	37.500đ	37.000đ	37.500đ	36.850đ	↑ 1.35%	419,300
18/12/2025	37.000đ	36.700đ	37.000đ	36.700đ	↑ 0.82%	356,100
17/12/2025	36.700đ	36.900đ	36.950đ	36.500đ	↑ 0.55%	389,900
16/12/2025	36.500đ	38.500đ	38.600đ	36.500đ	↓ 5.19%	432,000
15/12/2025	38.500đ	38.500đ	38.550đ	38.350đ	0.00%	387,300
12/12/2025	38.500đ	39.100đ	39.100đ	38.500đ	↓ 1.53%	390,300
11/12/2025	39.100đ	38.800đ	39.100đ	38.500đ	↑ 0.77%	397,000
10/12/2025	38.800đ	38.800đ	38.800đ	38.500đ	0.00%	397,200
9/12/2025	38.800đ	39.000đ	39.050đ	38.800đ	↓ 0.51%	373,800
8/12/2025	39.000đ	39.250đ	39.400đ	39.000đ	↓ 0.64%	402,100
5/12/2025	39.250đ	39.200đ	39.300đ	39.200đ	↑ 0.13%	388,000
4/12/2025	39.200đ	39.100đ	39.200đ	39.100đ	↑ 0.26%	379,100
3/12/2025	39.100đ	39.250đ	39.500đ	39.100đ	↓ 0.38%	421,200
2/12/2025	39.250đ	39.400đ	39.400đ	39.050đ	↑ 0.51%	418,200
1/12/2025	39.050đ	39.000đ	39.050đ	39.000đ	0.00%	400,700

Thấp nhất:33.550đ

Cao nhất:39.800đ

Chênh lệch:6.250đ

Trung bình:38.246,2đ

% Thay đổi:-13.27%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Kosy

Dữ liệu Lịch sử Công ty cổ phần Kosy