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)
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
12/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
11/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
08/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0
07/10/2021
10.82
 0 10.82 10.82 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |