CTCP COKYVINA (ckv)

18.50
1.40
(8.19%)
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
(2025-11-05) 		5.10 42.50% 90,700 -1,300 -0.0
12
18.50
18.50
2 tháng
(2025-10-06) 		5.30 44.92% 100,800 -1,300 -0.0
11.80
18.50
18.50
3 tháng
(2025-09-08) 		5.10 42.50% 101,900 -1,300 -0.0
11.80
18.50
18.50
6 tháng
(2025-06-09) 		5 41.32% 132,900 1,100 0.0
11.80
18.50
18.50
12 tháng
(2024-12-10) 		4.79 38.90% 183,302 700 0.0
11.45
18.50
18.50
24 tháng
(2023-12-18) 		5.52 47.68% 235,113 -1,500 -0.0
11.45
18.50
18.50
36 tháng
(2022-12-21) 		1.28 8.11% 404,346 2,000 0.0
8.32
18.50
18.50
60 tháng
(2020-12-31) 		9.07 112.87% 1,866,505 -466,600 -6.8
7.96
21.53
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
28/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
27/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
26/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
25/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
22/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
21/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
20/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
19/04/2022
17.85
 2,100 17.78 17.85 17.85 0 0 0
18/04/2022
17.78
 2,000 17.85 17.85 17.78 0 0 0
15/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
14/04/2022
17.85
 0 17.85 17.85 17.85 0 0 0
13/04/2022
17.85
 3,400 17.62 17.85 17.85 0 0 0
12/04/2022
17.62
 2,806 17.23 17.62 17.23 0 0 0
08/04/2022
17.23
 0 17.23 17.23 17.23 0 0 0
07/04/2022
17.23
 1,000 17.23 17.23 17.23 0 0 0
06/04/2022
17.23
 0 17.23 17.23 17.23 0 0 0
05/04/2022
17.23
 8,400 15.69 17.23 15.77 0 6,400 -0.1
04/04/2022
15.69
 103 17.00 17.00 15.69 0 0 0
01/04/2022
17.00
 1,100 17.08 17.78 17.00 0 0 0
31/03/2022
17.08
 100 18.86 18.86 17.08 0 0 0
30/03/2022
18.86
 2,100 17.16 18.86 17.16 1,200 2,000 -0.0
29/03/2022
17.16
 0 17.16 17.16 17.16 0 0 0
28/03/2022
17.16
 29,400 15.61 17.16 17.16 0 1,500 -0.0
25/03/2022
15.61
 100 17.31 17.31 15.61 0 0 0
24/03/2022
17.31
 100 19.17 19.17 17.31 0 0 0
23/03/2022
19.17
 5,200 17.47 19.17 16.31 0 1,400 -0.0
22/03/2022
17.47
 2,000 15.92 17.47 17.47 0 0 0
21/03/2022
15.92
 6,200 15.53 17.08 15.92 0 3,700 -0.1
18/03/2022
15.53
 0 15.53 15.53 15.53 0 0 0
17/03/2022
15.53
 0 15.53 15.53 15.53 0 0 0
16/03/2022
15.53
 0 15.53 15.53 15.53 0 0 0
15/03/2022
15.53
 14,000 15.15 16.62 15.22 0 0 0
14/03/2022
15.15
 100 16.46 16.46 15.15 0 0 0
11/03/2022
16.46
 0 16.46 16.46 16.46 0 0 0
10/03/2022
16.46
 4,000 14.99 16.46 16.46 0 3,000 -0.1
09/03/2022
14.99
 0 14.99 14.99 14.99 0 0 0
08/03/2022
14.99
 0 14.99 14.99 14.99 0 0 0
07/03/2022
14.99
 10,200 14.92 16.38 14.99 0 5,600 -0.1
04/03/2022
14.92
 100 16.38 16.38 14.92 0 0 0
03/03/2022
16.38
 12,600 14.92 16.38 16.23 0 10,000 -0.2
02/03/2022
14.92
 2,000 14.84 14.92 14.92 0 0 0
01/03/2022
14.84
 0 14.84 14.84 14.84 0 0 0
28/02/2022
14.84
 0 14.84 14.84 14.84 0 0 0
25/02/2022
14.84
 5,000 14.84 14.84 14.84 0 0 0
24/02/2022
14.84
 5,000 14.84 14.84 14.84 0 0 0
23/02/2022
14.84
 1,000 14.84 14.84 14.84 0 0 0
22/02/2022
14.84
 15,700 16.38 16.38 14.84 0 0 0
21/02/2022
16.38
 8,000 16.38 16.38 15.07 0 0 0
18/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
17/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
16/02/2022
16.38
 6,500 14.92 16.38 16.38 0 4,000 -0.1
15/02/2022
14.92
 1,600 16.38 16.38 14.92 0 0 0
14/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
11/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
10/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
09/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
08/02/2022
16.38
 400 16.38 16.38 16.38 400 0 0.0
07/02/2022
16.38
 0 16.38 16.38 16.38 0 0 0
28/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
27/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
26/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
25/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
24/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
21/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
20/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
19/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
18/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
17/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
14/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
13/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
12/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
11/01/2022
16.38
 8 16.38 16.38 16.38 0 0 0
10/01/2022
16.38
 0 16.38 16.38 16.38 0 0 0
07/01/2022
16.38
 250 14.92 16.38 13.45 0 0 0
06/01/2022
14.92
 10,400 13.60 14.92 14.92 0 2,900 -0.1
05/01/2022
13.60
 408 12.37 13.60 13.60 0 300 -0.0
04/01/2022
12.37
 100 11.28 12.37 12.37 0 0 0
31/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
30/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
29/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
28/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
27/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
24/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
23/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
22/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
21/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
20/12/2021
11.28
 0 11.28 11.28 11.28 0 0 0
17/12/2021
11.28
 2,700 10.28 11.28 11.28 0 2,700 -0.0
16/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
15/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
14/12/2021
10.28
 5,300 9.81 10.28 10.28 0 0 0
13/12/2021
9.81
 7 9.81 9.81 9.81 0 0 0
10/12/2021
9.81
 0 9.81 9.81 9.81 0 0 0
09/12/2021
9.81
 0 9.81 9.81 9.81 0 0 0
08/12/2021
9.81
 0 9.81 9.81 9.81 0 0 0
07/12/2021
9.81
 0 9.81 9.81 9.81 0 0 0
06/12/2021
9.81
 7,300 10.74 11.21 9.81 0 0 0
03/12/2021
10.74
 0 10.74 10.74 10.74 0 0 0
02/12/2021
10.74
 0 10.74 10.74 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |