Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

KOSY Joint Stock Company (KOS.VN)

38,600.00
-50.00
(-0.13%)
At close: April 29 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202538,650.0038,700.0038,400.0038,600.0038,600.00272,900
Apr 28, 202538,650.0038,700.0038,500.0038,650.0038,650.00774,000
Apr 25, 202538,650.0038,650.0038,500.0038,650.0038,650.00321,700
Apr 24, 202538,800.0038,800.0038,450.0038,650.0038,650.00295,700
Apr 23, 202538,600.0038,800.0038,500.0038,650.0038,650.00389,700
Apr 22, 202538,900.0038,900.0038,600.0038,600.0038,600.001,903,100
Apr 21, 202538,600.0038,700.0038,600.0038,700.0038,700.00399,900
Apr 18, 202538,550.0038,650.0038,550.0038,600.0038,600.00350,500
Apr 17, 202538,650.0038,700.0038,550.0038,550.0038,550.00914,100
Apr 16, 202538,600.0038,650.0038,550.0038,650.0038,650.00370,400
Apr 15, 202538,800.0038,800.0038,550.0038,600.0038,600.001,189,000
Apr 14, 202538,650.0038,650.0038,550.0038,650.0038,650.00386,500
Apr 11, 202538,650.0038,800.0038,500.0038,650.0038,650.00300,700
Apr 10, 202538,650.0038,750.0038,600.0038,650.0038,650.00581,300
Apr 9, 202538,500.0038,750.0038,500.0038,600.0038,600.00341,200
Apr 8, 202538,800.0038,800.0038,500.0038,500.0038,500.00869,000
Apr 4, 202538,800.0038,800.0038,450.0038,500.0038,500.00362,700
Apr 3, 202538,650.0038,700.0038,400.0038,450.0038,450.00403,100
Apr 2, 202538,800.0038,800.0038,600.0038,650.0038,650.001,108,800
Apr 1, 202538,600.0038,600.0038,400.0038,600.0038,600.00997,900
Mar 31, 202538,600.0038,650.0038,600.0038,600.0038,600.00387,800
Mar 28, 202538,650.0038,650.0038,550.0038,600.0038,600.00512,100
Mar 27, 202538,650.0038,650.0038,500.0038,650.0038,650.00300,400
Mar 26, 202538,800.0038,800.0038,500.0038,650.0038,650.00404,600
Mar 25, 202538,900.0038,900.0038,650.0038,700.0038,700.00539,200
Mar 24, 202538,650.0038,750.0038,600.0038,700.0038,700.00507,600
Mar 21, 202538,900.0038,900.0038,600.0038,650.0038,650.00462,200
Mar 20, 202538,900.0038,900.0038,650.0038,750.0038,750.001,057,000
Mar 19, 202538,650.0038,900.0036,850.0038,900.0038,900.001,181,400
Mar 18, 202538,650.0038,900.0038,600.0038,650.0038,650.001,548,100
Mar 17, 202538,650.0038,750.0038,650.0038,650.0038,650.00838,800
Mar 14, 202538,650.0038,650.0038,500.0038,650.0038,650.002,150,500
Mar 13, 202538,700.0038,750.0038,600.0038,650.0038,650.001,631,300
Mar 12, 202539,000.0039,000.0038,650.0038,650.0038,650.00353,500
Mar 11, 202539,450.0039,450.0039,000.0039,000.0039,000.00540,900
Mar 10, 202539,500.0039,550.0039,450.0039,450.0039,450.00312,000
Mar 7, 202539,450.0039,550.0039,450.0039,500.0039,500.00343,200
Mar 6, 202539,400.0039,500.0039,400.0039,450.0039,450.00322,800
Mar 5, 202539,350.0039,400.0039,350.0039,400.0039,400.00332,100
Mar 4, 202539,400.0039,450.0039,300.0039,350.0039,350.00388,300
Mar 3, 202539,450.0039,450.0039,350.0039,400.0039,400.00365,700
Feb 28, 202539,400.0039,450.0039,400.0039,450.0039,450.00369,700
Feb 27, 202539,350.0039,400.0039,350.0039,400.0039,400.00322,000
Feb 26, 202539,350.0039,350.0039,350.0039,350.0039,350.00640,700
Feb 25, 202539,350.0039,350.0039,350.0039,350.0039,350.00327,300
Feb 24, 202539,350.0039,350.0039,350.0039,350.0039,350.001,881,000
Feb 21, 202539,300.0039,350.0039,300.0039,350.0039,350.00358,600
Feb 20, 202539,250.0039,350.0039,250.0039,300.0039,300.00364,700
Feb 19, 202539,350.0039,350.0039,100.0039,250.0039,250.00310,700
Feb 18, 202539,450.0039,450.0039,300.0039,350.0039,350.00366,900
Feb 17, 202539,350.0039,450.0039,350.0039,400.0039,400.00359,100
Feb 14, 202539,300.0039,400.0039,300.0039,350.0039,350.001,376,100
Feb 13, 202539,400.0039,400.0039,300.0039,300.0039,300.00382,600
Feb 12, 202539,500.0039,500.0039,400.0039,400.0039,400.00384,400
Feb 11, 202539,400.0039,500.0039,400.0039,500.0039,500.00381,900
Feb 10, 202539,250.0039,600.0039,200.0039,400.0039,400.00500,600
Feb 7, 202539,200.0039,250.0039,200.0039,250.0039,250.001,011,100
Feb 6, 202539,200.0039,200.0039,200.0039,200.0039,200.00412,700
Feb 5, 202539,150.0039,200.0039,150.0039,200.0039,200.00358,200
Feb 4, 202539,100.0039,150.0039,100.0039,150.0039,150.00732,200
Feb 3, 202539,050.0039,100.0039,050.0039,100.0039,100.00297,500
Jan 24, 202539,000.0039,050.0039,000.0039,050.0039,050.00297,400
Jan 23, 202539,000.0039,000.0039,000.0039,000.0039,000.00292,800
Jan 22, 202539,000.0039,050.0039,000.0039,000.0039,000.00361,300
Jan 21, 202538,950.0039,000.0038,950.0039,000.0039,000.001,198,000
Jan 20, 202538,900.0039,000.0038,900.0038,950.0038,950.00363,000
Jan 17, 202538,900.0038,950.0038,900.0038,900.0038,900.00371,900
Jan 16, 202538,850.0038,950.0038,850.0038,900.0038,900.00376,600
Jan 15, 202538,800.0038,900.0038,800.0038,850.0038,850.00374,100
Jan 14, 202538,900.0038,900.0038,750.0038,800.0038,800.00364,400
Jan 13, 202538,700.0038,800.0038,650.0038,750.0038,750.00360,800
Jan 10, 202538,650.0038,700.0038,600.0038,650.0038,650.00322,000
Jan 9, 202538,800.0038,800.0038,000.0038,600.0038,600.00316,700
Jan 8, 202538,650.0038,700.0038,500.0038,600.0038,600.00316,600
Jan 7, 202538,900.0038,900.0038,550.0038,600.0038,600.00355,500
Jan 6, 202538,800.0038,800.0038,500.0038,550.0038,550.00365,700
Jan 3, 202538,550.0038,650.0038,450.0038,550.0038,550.00351,200
Jan 2, 202538,450.0038,600.0038,450.0038,550.0038,550.00356,500
Dec 31, 202438,600.0038,600.0038,300.0038,450.0038,450.00697,300
Dec 30, 202438,350.0038,450.0038,350.0038,400.0038,400.00702,800
Dec 27, 202438,350.0038,350.0038,200.0038,350.0038,350.00609,600
Dec 26, 202438,300.0038,400.0038,300.0038,350.0038,350.00435,700
Dec 25, 202438,250.0038,300.0038,200.0038,300.0038,300.001,918,900
Dec 24, 202438,400.0038,400.0037,900.0038,250.0038,250.00540,400
Dec 23, 202438,400.0038,400.0038,100.0038,400.0038,400.00367,000
Dec 20, 202438,700.0038,700.0038,400.0038,400.0038,400.00287,900
Dec 19, 202438,800.0038,800.0038,500.0038,550.0038,550.00302,100
Dec 18, 202438,650.0038,700.0038,550.0038,650.0038,650.00354,700
Dec 17, 202438,600.0038,700.0038,600.0038,650.0038,650.00376,900
Dec 16, 202438,600.0038,650.0038,600.0038,600.0038,600.00356,000
Dec 13, 202438,650.0038,650.0038,550.0038,600.0038,600.00286,000
Dec 12, 202438,600.0038,650.0038,600.0038,650.0038,650.00309,900
Dec 11, 202438,750.0038,850.0038,600.0038,600.0038,600.00376,400
Dec 10, 202438,700.0039,000.0038,700.0038,750.0038,750.00366,400
Dec 9, 202438,650.0038,750.0038,650.0038,700.0038,700.00411,500
Dec 6, 202438,600.0038,650.0038,600.0038,650.0038,650.00380,300
Dec 5, 202438,750.0038,750.0038,600.0038,600.0038,600.00384,300
Dec 4, 202438,750.0038,750.0038,700.0038,750.0038,750.00393,900
Dec 3, 202438,750.0038,750.0038,650.0038,750.0038,750.00357,300
Dec 2, 202438,700.0038,750.0038,700.0038,750.0038,750.00347,000
Nov 29, 202438,700.0038,750.0038,700.0038,700.0038,700.00271,100
Nov 28, 202438,650.0038,750.0038,650.0038,700.0038,700.00313,500
Nov 27, 202438,650.0038,700.0038,400.0038,650.0038,650.00318,800
Nov 26, 202438,600.0038,700.0038,600.0038,650.0038,650.00333,700
Nov 25, 202438,550.0038,650.0038,550.0038,600.0038,600.00386,400
Nov 22, 202438,550.0038,550.0038,350.0038,550.0038,550.00350,900
Nov 21, 202438,550.0038,550.0038,000.0038,500.0038,500.00388,600
Nov 20, 202438,400.0038,500.0038,100.0038,500.0038,500.00355,900
Nov 19, 202438,600.0038,600.0038,200.0038,400.0038,400.00274,900
Nov 18, 202438,400.0038,400.0038,050.0038,300.0038,300.00388,100
Nov 15, 202438,400.0038,400.0038,100.0038,300.0038,300.00309,600
Nov 14, 202438,550.0038,600.0038,300.0038,550.0038,550.00423,000
Nov 13, 202438,600.0038,600.0038,500.0038,550.0038,550.00348,500
Nov 12, 202438,600.0038,800.0038,500.0038,600.0038,600.00365,400
Nov 11, 202438,800.0038,800.0038,450.0038,600.0038,600.00331,300
Nov 8, 202438,550.0038,600.0038,450.0038,600.0038,600.00357,600
Nov 7, 202438,550.0038,550.0038,200.0038,550.0038,550.00315,100
Nov 6, 202438,500.0038,550.0038,300.0038,550.0038,550.00336,400
Nov 4, 202438,750.0038,800.0038,700.0038,700.0038,700.00281,500
Nov 1, 202438,650.0038,750.0038,650.0038,750.0038,750.00391,800
Oct 31, 202438,600.0038,700.0038,600.0038,650.0038,650.00344,600
Oct 29, 202438,550.0038,600.0038,550.0038,550.0038,550.00478,000
Oct 28, 202438,450.0038,500.0038,450.0038,500.0038,500.00495,100
Oct 25, 202438,500.0038,600.0038,450.0038,450.0038,450.00414,900
Oct 24, 202438,300.0038,500.0038,300.0038,500.0038,500.00334,700
Oct 23, 202438,800.0038,800.0037,900.0038,300.0038,300.00329,900
Oct 22, 202438,450.0038,450.0038,300.0038,450.0038,450.00313,100
Oct 21, 202438,550.0038,550.0038,400.0038,450.0038,450.00365,000
Oct 18, 202438,350.0038,400.0038,200.0038,400.0038,400.001,280,100
Oct 17, 202438,500.0038,500.0038,350.0038,350.0038,350.00883,800
Oct 16, 202438,600.0038,600.0038,300.0038,350.0038,350.00595,800
Oct 15, 202438,600.0038,600.0038,400.0038,400.0038,400.00294,000
Oct 14, 202438,250.0038,400.0038,250.0038,400.0038,400.00581,900
Oct 11, 202438,200.0038,300.0038,200.0038,300.0038,300.00364,000
Oct 10, 202438,200.0038,300.0038,000.0038,200.0038,200.00359,500
Oct 9, 202437,800.0038,000.0037,800.0038,000.0038,000.00314,300
Oct 8, 202437,800.0037,800.0037,500.0037,800.0037,800.00309,300
Oct 7, 202437,800.0037,800.0037,600.0037,800.0037,800.00296,200
Oct 4, 202437,850.0037,850.0037,500.0037,800.0037,800.00360,200
Oct 3, 202437,850.0037,950.0037,700.0037,850.0037,850.00312,400
Oct 2, 202437,700.0037,850.0037,550.0037,850.0037,850.00412,100
Oct 1, 202437,650.0037,700.0037,400.0037,700.0037,700.00290,200
Sep 30, 202437,800.0037,800.0037,500.0037,650.0037,650.00511,900
Sep 27, 202437,700.0037,800.0037,400.0037,800.0037,800.00379,452
Sep 26, 202437,500.0039,500.0037,000.0037,700.0037,700.00606,554
Sep 25, 202437,800.0037,800.0035,500.0037,500.0037,500.00757,300
Sep 24, 202437,500.0038,000.0035,400.0037,800.0037,800.00685,900
Sep 23, 202439,550.0039,550.0036,800.0037,800.0037,800.00799,800
Sep 20, 202439,500.0039,550.0039,300.0039,550.0039,550.00345,200
Sep 19, 202440,100.0040,200.0037,300.0039,500.0039,500.00674,600
Sep 18, 202440,050.0040,100.0040,050.0040,100.0040,100.00316,400
Sep 17, 202440,000.0040,100.0040,000.0040,050.0040,050.00699,800
Sep 16, 202440,200.0040,200.0039,950.0040,000.0040,000.001,167,500
Sep 13, 202439,900.0040,100.0039,900.0039,950.0039,950.001,463,600
Sep 12, 202439,900.0039,950.0039,900.0039,900.0039,900.001,556,000
Sep 11, 202439,850.0040,050.0039,850.0039,900.0039,900.001,512,600
Sep 10, 202439,850.0039,900.0037,100.0039,850.0039,850.001,536,600
Sep 9, 202439,800.0039,900.0039,800.0039,850.0039,850.002,615,278
Sep 6, 202439,750.0039,800.0039,750.0039,800.0039,800.001,483,600
Sep 5, 202440,300.0040,300.0039,600.0039,750.0039,750.001,364,500
Sep 4, 202440,000.0040,100.0040,000.0040,050.0040,050.001,749,074
Aug 30, 202440,000.0040,300.0039,900.0040,000.0040,000.001,743,600
Aug 29, 202439,900.0039,950.0039,900.0039,950.0039,950.002,617,400
Aug 28, 202439,800.0039,900.0039,800.0039,900.0039,900.001,335,500
Aug 26, 202439,800.0039,850.0039,800.0039,850.0039,850.001,537,007
Aug 23, 202439,650.0039,800.0039,650.0039,800.0039,800.001,837,400
Aug 22, 202439,950.0039,950.0039,550.0039,650.0039,650.002,311,500
Aug 21, 202439,900.0040,000.0039,900.0039,950.0039,950.001,696,500
Aug 20, 202440,000.0040,000.0039,850.0039,900.0039,900.001,726,374
Aug 19, 202440,000.0040,000.0039,800.0039,850.0039,850.001,928,600
Aug 16, 202439,550.0039,800.0039,550.0039,800.0039,800.001,561,000
Aug 15, 202439,550.0039,600.0039,550.0039,550.0039,550.002,335,600
Aug 14, 202439,500.0039,550.0039,500.0039,550.0039,550.002,447,400
Aug 13, 202439,450.0039,550.0039,450.0039,500.0039,500.001,805,274
Aug 12, 202439,400.0039,500.0039,400.0039,450.0039,450.001,976,500
Aug 9, 202439,350.0039,450.0039,350.0039,400.0039,400.001,807,900
Aug 8, 202439,300.0039,400.0039,300.0039,350.0039,350.002,906,500
Aug 7, 202439,200.0039,300.0039,200.0039,300.0039,300.001,568,700
Aug 6, 202439,150.0039,200.0039,150.0039,200.0039,200.002,000,400
Aug 5, 202439,200.0039,400.0039,150.0039,150.0039,150.002,056,874
Aug 2, 202439,300.0039,350.0039,200.0039,200.0039,200.002,137,900
Aug 1, 202439,650.0039,750.0039,100.0039,300.0039,300.002,282,900
Jul 31, 202439,600.0039,900.0039,100.0039,650.0039,650.001,844,300
Jul 30, 202439,800.0039,800.0039,550.0039,600.0039,600.001,801,374
Jul 29, 202439,500.0039,800.0039,500.0039,550.0039,550.002,347,300
Jul 26, 202439,550.0039,700.0039,450.0039,500.0039,500.001,999,900
Jul 25, 202439,550.0039,600.0039,200.0039,400.0039,400.002,014,300
Jul 24, 202439,550.0039,600.0039,300.0039,350.0039,350.002,638,800
Jul 23, 202439,400.0039,400.0039,300.0039,300.0039,300.001,931,500
Jul 22, 202439,500.0039,500.0039,250.0039,300.0039,300.002,273,100
Jul 19, 202439,100.0039,300.0038,900.0039,200.0039,200.001,662,900
Jul 18, 202439,000.0039,100.0038,950.0039,100.0039,100.003,185,400
Jul 17, 202439,800.0039,800.0039,000.0039,000.0039,000.001,426,300
Jul 16, 202439,500.0039,600.0039,450.0039,500.0039,500.001,693,800
Jul 15, 202439,450.0039,600.0039,450.0039,450.0039,450.001,977,900
Jul 12, 202439,400.0039,550.0039,400.0039,450.0039,450.002,283,000
Jul 11, 202439,400.0039,450.0039,300.0039,400.0039,400.002,266,900
Jul 10, 202439,350.0039,600.0039,350.0039,400.0039,400.002,445,728
Jul 9, 202439,300.0039,700.0039,100.0039,350.0039,350.002,280,700
Jul 8, 202439,500.0039,550.0039,000.0039,300.0039,300.002,334,700
Jul 5, 202439,700.0039,700.0039,450.0039,500.0039,500.002,487,074
Jul 4, 202439,600.0039,700.0039,400.0039,400.0039,400.003,020,300
Jul 3, 202439,350.0039,600.0039,250.0039,500.0039,500.002,801,600
Jul 2, 202439,500.0039,500.0038,600.0039,350.0039,350.002,667,700
Jul 1, 202439,300.0039,500.0039,200.0039,350.0039,350.003,101,200
Jun 28, 202439,500.0039,500.0039,250.0039,300.0039,300.003,101,900
Jun 27, 202439,200.0039,350.0039,050.0039,250.0039,250.002,796,100
Jun 26, 202439,500.0039,500.0039,200.0039,200.0039,200.002,663,400
Jun 25, 202438,950.0039,200.0038,500.0039,200.0039,200.002,133,350
Jun 24, 202438,800.0039,100.0038,600.0038,950.0038,950.003,196,454
Jun 21, 202438,700.0039,100.0037,300.0038,800.0038,800.002,402,400
Jun 20, 202438,700.0038,800.0037,250.0038,700.0038,700.002,380,100
Jun 19, 202438,600.0038,850.0037,900.0038,700.0038,700.001,765,400
Jun 18, 202438,700.0038,700.0037,800.0038,650.0038,650.001,467,800
Jun 17, 202438,800.0038,800.0037,500.0038,700.0038,700.002,584,300
Jun 14, 202438,800.0038,800.0036,250.0038,800.0038,800.001,872,500
Jun 13, 202438,800.0038,800.0036,300.0038,800.0038,800.003,935,100
Jun 12, 202439,100.0039,100.0036,600.0038,800.0038,800.002,204,700
Jun 11, 202439,300.0039,300.0038,500.0039,100.0039,100.001,672,200
Jun 10, 202439,700.0039,700.0037,400.0039,300.0039,300.002,228,400
Jun 7, 202439,300.0039,400.0039,300.0039,350.0039,350.003,738,548
Jun 6, 202439,250.0039,500.0039,250.0039,300.0039,300.001,931,100
Jun 5, 202439,200.0039,500.0039,200.0039,250.0039,250.001,829,300
Jun 4, 202439,150.0039,200.0039,150.0039,200.0039,200.001,748,750
Jun 3, 202439,100.0039,400.0039,100.0039,150.0039,150.002,447,600
May 31, 202439,150.0039,300.0039,000.0039,100.0039,100.002,958,200
May 30, 202438,950.0039,000.0038,850.0039,000.0039,000.001,912,300
May 29, 202438,950.0039,000.0038,950.0038,950.0038,950.001,437,400
May 28, 202439,050.0039,050.0038,900.0038,950.0038,950.001,524,500
May 27, 202439,000.0039,100.0038,800.0038,900.0038,900.001,598,800
May 24, 202438,750.0038,850.0038,600.0038,800.0038,800.001,848,500
May 23, 202438,700.0038,750.0038,550.0038,750.0038,750.001,374,700
May 22, 202438,800.0038,800.0038,600.0038,700.0038,700.001,775,100
May 21, 202438,700.0038,800.0038,700.0038,800.0038,800.001,672,400
May 20, 202438,400.0038,700.0038,300.0038,700.0038,700.002,063,700
May 17, 202438,500.0038,500.0038,250.0038,400.0038,400.001,805,100
May 16, 202438,350.0038,800.0038,350.0038,350.0038,350.002,576,400
May 15, 202438,400.0038,400.0038,200.0038,350.0038,350.002,039,000
May 14, 202438,200.0038,350.0038,200.0038,300.0038,300.001,840,900
May 13, 202438,000.0038,200.0038,000.0038,200.0038,200.001,500,400
May 10, 202437,850.0038,000.0037,850.0038,000.0038,000.001,222,700
May 9, 202437,800.0037,900.0037,800.0037,850.0037,850.003,050,200
May 8, 202437,400.0037,800.0036,500.0037,800.0037,800.003,110,000
May 7, 202437,900.0037,950.0037,400.0037,400.0037,400.003,603,590
May 6, 202437,800.0038,100.0037,800.0037,900.0037,900.003,049,400
May 3, 202438,100.0038,200.0037,700.0037,800.0037,800.002,215,500
May 2, 202437,750.0038,100.0037,200.0037,800.0037,800.002,633,700

Related Tickers

HDC.VN Ba Ria - Vung Tau House Development Joint Stock Company
21,650.00
0.00%
 
HPX.VN Hai Phat Investment Joint Stock Company
4,080.00
-0.49%
 
LHG.VN Long Hau Corporation
26,700.00
+0.19%
 
FIR.VN First Real Joint Stock Company
8,860.00
+6.24%
 
HDG.VN Ha Do Group Joint Stock Company
23,400.00
+0.86%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,190.00
-0.19%
 
KDH.VN Khang Dien House Trading and Investment Joint Stock Company
26,350.00
-1.31%
 
PDR.VN Phat Dat Real Estate Development Corporation
15,400.00
-1.91%
 
FPT-R.BK Frasers Property (Thailand) Public Company Limited
6.55
0.00%
 
0075.HK Y.T. REALTY
0.144
-1.37%