CTCP COKYVINA (ckv)

19
0
(0%)
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
(2026-02-11) 		2.50 15.15% 1,500 0 0
16.50
19
19
2 tháng
(2026-01-12) 		3.50 22.58% 14,500 0 0
15.20
19
19
3 tháng
(2025-12-15) 		3 18.75% 61,800 0 0
15
19
19
6 tháng
(2025-09-15) 		7.20 61.02% 188,600 -3,700 -0.1
11.80
19
19
12 tháng
(2025-03-18) 		6.21 48.58% 258,800 -1,300 -0.0
11.45
19
19
24 tháng
(2024-03-25) 		5.64 42.21% 320,248 -3,900 -0.1
11.45
19
19
36 tháng
(2023-03-29) 		8.97 89.46% 446,733 -3,400 -0.1
9.13
19
19
60 tháng
(2021-04-08) 		8.96 89.22% 1,663,043 -460,500 -6.7
8.32
21.53
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
10.74
 1,000 9.81 10.74 10.74 0 0 0
30/11/2021
9.81
 100 9.74 9.81 9.81 0 0 0
29/11/2021
9.74
 0 9.74 9.74 9.74 0 0 0
26/11/2021
9.74
 0 9.74 9.74 9.74 0 0 0
25/11/2021
9.74
 3,750 10.82 10.82 9.74 0 0 0
24/11/2021
10.82
 100 10.97 10.97 10.82 0 0 0
23/11/2021
10.97
 0 10.97 10.97 10.97 0 0 0
22/11/2021
10.97
 0 10.97 10.97 10.97 0 0 0
19/11/2021
10.97
 0 10.97 10.97 10.97 0 0 0
18/11/2021
10.97
 40 10.97 10.97 10.97 0 0 0
17/11/2021
10.97
 1,070 10.82 10.97 10.97 0 0 0
16/11/2021
10.82
 100 10.82 10.82 10.82 0 0 0
15/11/2021
10.82
 62,700 10.82 10.82 10.82 0 0 0
12/11/2021
10.82
 0 10.82 10.82 10.82 0 0 0
11/11/2021
10.82
 0 10.82 10.82 10.82 0 0 0
10/11/2021
10.82
 0 10.82 10.82 10.82 0 0 0
09/11/2021
10.82
 700 10.82 10.82 10.82 0 0 0
08/11/2021
10.82
 0 10.82 10.82 10.82 0 0 0
05/11/2021
10.82
 0 10.82 10.82 10.82 0 0 0
04/11/2021
10.82
 400 9.89 10.82 10.82 0 0 0
03/11/2021
9.89
 0 9.89 9.89 9.89 0 0 0
02/11/2021
9.89
 0 9.89 9.89 9.89 0 0 0
01/11/2021
9.89
 3,900 10.67 10.67 9.74 0 0 0
29/10/2021
10.67
 0 10.67 10.67 10.67 0 0 0
28/10/2021
10.67
 7,800 9.74 10.67 10.67 0 7,000 -0.1
27/10/2021
9.74
 0 9.74 9.74 9.74 0 0 0
26/10/2021
9.74
 1,000 10.82 10.82 9.74 0 0 0
25/10/2021
10.82
 6,700 10.82 10.82 10.82 0 0 0
22/10/2021
10.82
 100 10.82 10.82 10.82 0 0 0
21/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
20/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
19/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
18/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
15/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
14/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
13/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |