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)
26/07/2022
19.89
 3,100 20.38 20.38 18.35 0 0 0
25/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
22/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
21/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
20/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
19/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
18/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
15/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
14/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
13/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
12/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
11/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
08/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
07/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
06/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
05/07/2022
20.38
 1,100 18.75 20.38 18.75 0 0 0
04/07/2022
18.75
 100 17.12 18.75 18.75 0 0 0
01/07/2022
17.12
 500 16.31 17.12 17.12 0 500 -0.0
30/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
29/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
28/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
27/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
24/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
23/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
22/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
21/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
20/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 11%
17/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
16/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
15/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
14/06/2022
16.31
 13 16.31 16.31 16.31 0 0 0
13/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
10/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
09/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
08/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
07/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
06/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
03/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
02/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
01/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
31/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
30/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
27/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
26/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
25/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
24/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
23/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
20/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
19/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
18/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
17/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
16/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
13/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
12/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
11/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
10/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
09/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
06/05/2022
16.31
 2,531 16.23 16.31 16.31 0 0 0
05/05/2022
16.23
 6,000 17.85 17.85 16.07 0 0 0
04/05/2022
17.85
 0 17.85 17.85 17.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |