CTCP COKYVINA (ckv)

13.80
0.80
(6.15%)
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
(2026-06-30) 		-4 -23.53% 60,000 8,800 0
13
17.50
13.80
2 tháng
(2026-06-01) 		-4 -23.53% 60,000 8,800 0
13
17.50
13.80
3 tháng
(2026-05-04) 		-6 -31.58% 63,800 8,800 0
13
19
13.80
6 tháng
(2026-02-02) 		-2.20 -14.47% 70,400 8,800 0
13
19
13.80
12 tháng
(2025-08-04) 		0.20 1.56% 278,500 5,100 -0.1
11.80
19
13.80
24 tháng
(2024-08-09) 		-0.17 -1.29% 365,141 4,900 -0.1
11.45
19
13.80
36 tháng
(2023-08-15) 		2.04 18.66% 388,413 4,900 -0.1
10.96
19
13.80
60 tháng
(2021-08-25) 		3.03 30.40% 868,256 -41,700 -1.0
8.32
21.53
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
14/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
13/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
12/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
09/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
08/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
07/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
06/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
05/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
02/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
01/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
30/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
29/11/2022
17.53
 1 17.53 17.53 17.53 0 0 0
28/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
25/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
24/11/2022
17.53
 1 17.53 17.53 17.53 0 0 0
23/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
22/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
21/11/2022
17.53
 1,000 16.31 17.53 17.53 0 0 0
18/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
17/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
16/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
15/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
14/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
11/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
10/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
09/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
08/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
07/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
04/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
03/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
02/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
01/11/2022
16.31
 0 16.31 16.31 16.31 0 0 0
31/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
28/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
27/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
26/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
25/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
24/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
21/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
20/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
19/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0
18/10/2022
16.31
 1,300 15.17 16.31 13.70 0 0 0
17/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
14/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
13/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
12/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
11/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
10/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
07/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
06/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
05/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
04/10/2022
15.17
 0 15.17 15.17 15.17 0 0 0
03/10/2022
15.17
 1 15.17 15.17 15.17 0 0 0
30/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
29/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
28/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
27/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
26/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
23/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
22/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
21/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
20/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
19/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
16/09/2022
15.17
 2,300 16.80 16.80 15.17 0 0 0
15/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
14/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
13/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
12/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
09/09/2022
16.80
 300 16.80 16.80 16.80 0 0 0
08/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
07/09/2022
16.80
 1,100 16.88 16.88 15.90 0 0 0
06/09/2022
16.88
 0 16.88 16.88 16.88 0 0 0
05/09/2022
16.88
 1,500 16.88 16.88 16.88 0 0 0
31/08/2022
16.88
 100 15.49 16.88 16.88 0 0 0
30/08/2022
15.49
 1,000 15.49 15.49 15.49 0 0 0
29/08/2022
15.49
 2,600 16.31 16.31 15.49 0 0 0
26/08/2022
16.31
 1,000 17.12 17.12 16.31 0 0 0
25/08/2022
17.12
 0 17.12 17.12 17.12 0 0 0
24/08/2022
17.12
 100 17.94 17.94 17.12 0 0 0
23/08/2022
17.94
 3,000 17.12 17.94 17.94 0 0 0
22/08/2022
17.12
 0 17.12 17.12 17.12 0 0 0
19/08/2022
17.12
 300 17.94 17.94 17.12 0 0 0
18/08/2022
17.94
 0 17.94 17.94 17.94 0 0 0
17/08/2022
17.94
 0 17.94 17.94 17.94 0 0 0
16/08/2022
17.94
 5,000 17.53 17.94 17.94 0 0 0
15/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0
12/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0
11/08/2022
17.53
 3,342 19.41 19.41 17.53 0 0 0
10/08/2022
19.41
 100 21.53 21.53 19.41 0 0 0
09/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
08/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
05/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
04/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
03/08/2022
21.53
 200 20.30 21.53 18.35 0 0 0
02/08/2022
20.30
 100 19.49 20.30 20.30 0 0 0
01/08/2022
19.49
 100 17.94 19.49 19.49 0 0 0
29/07/2022
17.94
 4,000 19.89 19.89 17.94 0 0 0
28/07/2022
19.89
 0 19.89 19.89 19.89 0 0 0
27/07/2022
19.89
 0 19.89 19.89 19.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |