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)
13/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
12/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
09/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
08/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
07/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
06/07/2021
9.90
 3,800 9.90 9.90 9.90 0 3,800 -0.1
05/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
02/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
01/07/2021
9.90
 0 9.90 9.90 9.90 0 0 0
30/06/2021
9.90
 0 9.90 9.90 9.90 0 0 0
29/06/2021
9.90
 17,200 9.90 9.90 9.90 0 17,200 -0.2
28/06/2021
9.90
 40,100 9.32 9.90 9.68 0 38,100 -0.5
25/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
24/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
23/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
22/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
21/06/2021
9.32
 3,000 9.32 9.32 9.32 0 0 0
18/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
17/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
16/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
15/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
14/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
11/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
10/06/2021
9.32
 1,000 9.32 9.32 9.32 0 0 0
09/06/2021
9.32
 2,200 9.32 9.32 9.32 0 0 0
08/06/2021
9.32
 3,800 9.32 9.32 9.32 0 0 0
07/06/2021
9.32
 500 9.32 9.32 9.32 0 0 0
04/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
03/06/2021
9.32
 100 9.32 9.32 9.32 0 0 0
02/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
01/06/2021
9.32
 0 9.32 9.32 9.32 0 0 0
31/05/2021
9.32
 300 9.90 9.90 9.32 0 0 0
28/05/2021
9.90
 0 9.90 9.90 9.90 0 0 0
27/05/2021
9.90
 0 9.90 9.90 9.90 0 0 0
26/05/2021
9.90
 0 9.90 9.90 9.90 0 0 0
25/05/2021
9.90
 1,100 9.90 9.90 9.90 0 1,100 -0.0
24/05/2021
9.90
 8,300 9.90 9.90 9.90 0 8,300 -0.1
21/05/2021
9.90
 0 9.90 9.90 9.90 0 0 0
20/05/2021
9.90
 100 9.32 9.90 9.90 0 100 -0.0
19/05/2021
9.32
 0 9.32 9.32 9.32 0 0 0
18/05/2021
9.32
 239 9.32 9.32 9.32 0 0 0
17/05/2021
9.32
 0 9.32 9.32 9.32 0 0 0
14/05/2021
9.32
 6,300 9.54 9.54 9.32 0 0 0
13/05/2021
9.54
 0 9.54 9.54 9.54 0 0 0
12/05/2021
9.54
 5,000 9.32 9.54 9.54 0 0 0
11/05/2021
9.32
 5,600 9.11 9.32 9.25 0 0 0
10/05/2021
9.11
 7,600 9.68 9.68 9.11 7,500 7,600 -0.0
07/05/2021
9.68
 1,700 9.90 9.90 9.68 0 0 0
06/05/2021
9.90
 200 9.90 9.90 9.90 0 200 -0.0
05/05/2021
9.90
 51,900 9.32 9.90 9.90 0 51,900 -0.7
04/05/2021
9.32
 500 10.04 10.04 9.32 0 0 0
29/04/2021
10.04
 200 9.68 10.04 10.04 200 0 0.0
28/04/2021
9.68
 0 9.68 9.68 9.68 0 0 0
27/04/2021
9.68
 5,500 9.68 9.68 9.68 0 0 0
26/04/2021
9.68
 3,000 9.68 9.68 9.68 0 0 0
23/04/2021
9.68
 7,000 9.68 9.68 9.68 0 0 0
22/04/2021
9.68
 2,400 9.75 9.75 9.68 0 0 0
20/04/2021
9.75
 100 9.83 9.83 9.75 0 0 0
19/04/2021
9.83
 100 9.90 9.90 9.83 0 0 0
16/04/2021
9.90
 123,600 9.90 9.90 9.32 0 38,500 -0.5
15/04/2021
9.90
 9,400 9.90 9.90 9.90 0 8,100 -0.1
14/04/2021
9.90
 118,800 9.90 9.90 9.90 0 118,800 -1.6
13/04/2021
9.90
 31,909 9.04 9.90 9.90 0 31,900 -0.4
12/04/2021
9.04
 302,039 10.04 10.04 9.04 0 0 0
09/04/2021
10.04
 1,000 10.04 10.04 10.04 0 0 0
08/04/2021
10.04
 0 10.04 10.04 10.04 0 0 0
07/04/2021
10.04
 0 10.04 10.04 10.04 0 0 0
06/04/2021
10.04
 200 10.04 10.04 10.04 0 0 0
05/04/2021
10.04
 0 10.04 10.04 10.04 0 0 0
02/04/2021
10.04
 0 10.04 10.04 10.04 0 0 0
01/04/2021
10.04
 1,100 10.04 10.04 10.04 0 0 0
31/03/2021
10.04
 1,400 10.04 10.04 10.04 0 0 0
30/03/2021
10.04
 701 10.04 10.04 10.04 0 0 0
29/03/2021
10.04
 1 10.04 10.04 10.04 0 0 0
26/03/2021
10.04
 0 10.04 10.04 10.04 0 0 0
25/03/2021
10.04
 0 10.04 10.04 10.04 0 0 0
24/03/2021
10.04
 1,400 10.04 10.04 10.04 0 0 0
23/03/2021
10.04
 4,000 10.04 10.04 10.04 0 0 0
22/03/2021
10.04
 0 10.04 10.04 10.04 0 0 0
19/03/2021
10.04
 3,100 10.04 10.04 10.04 0 0 0
18/03/2021
10.04
 0 10.04 10.04 10.04 0 0 0
17/03/2021
10.04
 13,500 10.04 10.04 10.04 0 0 0
16/03/2021
10.04
 12,000 9.68 10.04 10.04 0 8,200 -0.1
15/03/2021
9.68
 2,000 9.32 9.68 9.68 0 0 0
12/03/2021
9.32
 1,500 9.32 9.32 9.32 0 0 0
11/03/2021
9.32
 1,000 9.32 9.32 9.32 0 0 0
10/03/2021
9.32
 4,000 9.32 9.32 9.32 0 0 0
09/03/2021
9.32
 4,201 9.32 9.32 9.32 0 0 0
08/03/2021
9.32
 11,600 9.25 9.32 9.32 0 0 0
05/03/2021
9.25
 18,400 8.97 9.32 9.18 0 10,000 -0.1
04/03/2021
8.97
 0 8.97 8.97 8.97 0 0 0
03/03/2021
8.97
 0 8.97 8.97 8.97 0 0 0
02/03/2021
8.97
 100 8.97 8.97 8.97 0 0 0
01/03/2021
8.97
 6,600 8.75 8.97 8.75 0 1,000 -0.0
26/02/2021
8.75
 1,549 8.61 8.75 8.61 0 0 0
25/02/2021
8.61
 2,300 8.61 8.61 8.61 0 0 0
24/02/2021
8.61
 0 8.61 8.61 8.61 0 0 0
23/02/2021
8.61
 7,400 8.46 8.61 8.61 0 0 0
22/02/2021
8.46
 25,100 8.32 8.54 8.46 0 0 0
19/02/2021
8.32
 12,000 8.18 8.32 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |