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)
18/02/2021
8.18
 1,000 8.18 8.18 8.18 600 0 0.0
17/02/2021
8.18
 200 8.18 8.18 8.18 0 0 0
09/02/2021
8.18
 0 8.18 8.18 8.18 0 0 0
08/02/2021
8.18
 0 8.18 8.18 8.18 0 0 0
05/02/2021
8.18
 2,100 8.18 8.18 8.18 0 0 0
04/02/2021
8.18
 2,110 8.18 8.18 8.18 0 0 0
03/02/2021
8.18
 2,000 7.96 8.18 8.18 0 0 0
02/02/2021
7.96
 300 7.96 7.96 7.96 0 0 0
01/02/2021
7.96
 600 8.39 8.39 7.96 0 0 0
29/01/2021
8.39
 2,010 8.39 8.39 7.60 0 0 0
28/01/2021
8.39
 0 8.39 8.39 8.39 0 0 0
27/01/2021
8.39
 20 8.39 8.39 8.39 0 0 0
26/01/2021
8.39
 42,100 8.61 8.61 8.03 0 0 0
25/01/2021
8.61
 120 8.39 8.61 8.61 0 0 0
22/01/2021
8.39
 0 8.39 8.39 8.39 0 0 0
21/01/2021
8.39
 2,500 8.54 8.54 8.39 0 0 0
20/01/2021
8.54
 7,400 8.25 8.54 8.25 100 0 0.0
19/01/2021
8.25
 13,100 8.25 8.32 8.25 0 0 0
18/01/2021
8.25
 1,250 8.39 8.39 8.25 0 0 0
15/01/2021
8.39
 6,200 8.25 8.39 8.25 0 0 0
14/01/2021
8.25
 12,900 8.46 8.46 8.25 0 0 0
13/01/2021
8.46
 8,500 8.25 8.54 8.25 0 0 0
12/01/2021
8.25
 200 7.96 8.25 8.25 0 0 0
11/01/2021
7.96
 0 7.96 7.96 7.96 0 0 0
08/01/2021
7.96
 700 7.96 8.39 7.96 0 0 0
07/01/2021
7.96
 0 7.96 7.96 7.96 0 0 0
06/01/2021
7.96
 29,200 8.25 8.25 7.96 0 0 0
05/01/2021
8.25
 300 8.39 8.39 8.25 0 0 0
04/01/2021
8.39
 20,100 8.03 8.39 8.03 10,000 0 0.1
31/12/2020
8.03
 1,100 8.18 8.18 7.89 0 0 0
30/12/2020
8.18
 43,100 9.04 9.04 8.18 8,000 0 0.1
29/12/2020
9.04
 22,000 10.04 10.04 9.04 4,700 0 0.1
28/12/2020
10.04
 5,400 11.12 11.12 10.04 3,000 0 0.0
25/12/2020
11.12
 532,500 11.12 11.12 10.04 2,000 40,400 -0.5
24/12/2020
11.12
 1,500 10.97 11.12 9.90 1,300 400 0.0
23/12/2020
10.97
 87,000 10.11 10.97 9.90 0 59,200 -0.9
22/12/2020
10.11
 20,600 9.25 10.11 8.39 0 9,000 -0.1
21/12/2020
9.25
 0 9.25 9.25 9.25 0 0 0
18/12/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/12/2020
9.25
 2,500 9.25 9.25 8.39 500 0 0.0
16/12/2020
9.25
 1,300 9.25 9.25 8.46 700 0 0.0
15/12/2020
9.25
 0 9.25 9.25 9.25 0 0 0
14/12/2020
9.25
 1,500 9.40 9.40 8.54 1,000 0 0.0
11/12/2020
9.40
 0 9.40 9.40 9.40 0 0 0
10/12/2020
9.40
 3,200 9.75 9.75 8.82 2,800 0 0.0
09/12/2020
9.75
 1,500 8.89 9.75 8.03 1,200 0 0.0
08/12/2020
8.89
 0 8.89 8.89 8.89 0 0 0
07/12/2020
8.89
 0 8.89 8.89 8.89 0 0 0
04/12/2020
8.89
 0 8.89 8.89 8.89 0 0 0
03/12/2020
8.89
 0 8.89 8.89 8.89 0 0 0
02/12/2020
8.89
 0 8.89 8.89 8.89 0 0 0
01/12/2020
8.89
 0 8.89 8.89 8.89 0 0 0
30/11/2020
8.89
 0 8.89 8.89 8.89 0 0 0
27/11/2020
8.89
 1,500 8.97 9.83 8.89 900 0 0.0
26/11/2020
8.97
 0 8.97 8.97 8.97 0 0 0
25/11/2020
8.97
 0 8.97 8.97 8.97 0 0 0
24/11/2020
8.97
 0 8.97 8.97 8.97 0 0 0
23/11/2020
8.97
 0 8.97 8.97 8.97 0 0 0
20/11/2020
8.97
 100 8.25 8.97 8.97 0 0 0
19/11/2020
8.25
 0 8.25 8.25 8.25 0 0 0
18/11/2020
8.25
 400 8.25 8.25 8.25 400 0 0.0
17/11/2020
8.25
 0 8.25 8.25 8.25 0 0 0
16/11/2020
8.25
 200 9.11 9.11 8.25 200 0 0.0
13/11/2020
9.11
 100 10.11 10.11 9.11 100 0 0.0
12/11/2020
10.11
 100 9.25 10.11 10.11 0 0 0
11/11/2020
9.25
 0 9.25 9.25 9.25 0 0 0
10/11/2020
9.25
 200 9.47 9.47 9.25 0 0 0
09/11/2020
9.47
 100 8.61 9.47 9.47 0 0 0
06/11/2020
8.61
 0 8.61 8.61 8.61 0 0 0
05/11/2020
8.61
 0 8.61 8.61 8.61 0 0 0
04/11/2020
8.61
 100 8.25 8.61 8.61 0 0 0
03/11/2020
8.25
 0 8.25 8.25 8.25 0 0 0
02/11/2020
8.25
 100 7.75 8.25 8.25 0 0 0
30/10/2020
7.75
 100 8.61 8.61 7.75 0 0 0
29/10/2020
8.61
 0 8.61 8.61 8.61 0 0 0
28/10/2020
8.61
 300 9.04 9.04 8.18 0 0 0
27/10/2020
9.04
 200 9.04 9.04 8.18 0 0 0
26/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
23/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
22/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
21/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
20/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
19/10/2020
9.04
 49 9.04 9.04 9.04 0 0 0
16/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
15/10/2020
9.04
 0 9.04 9.04 9.04 0 0 0
14/10/2020
9.04
 100 8.32 9.04 9.04 0 0 0
13/10/2020
8.32
 100 7.60 8.32 8.32 0 0 0
12/10/2020
7.60
 200 7.96 7.96 7.60 0 0 0
09/10/2020
7.96
 0 7.96 7.96 7.96 0 0 0
08/10/2020
7.96
 0 7.96 7.96 7.96 0 0 0
07/10/2020
7.96
 200 7.24 7.96 6.89 0 0 0
06/10/2020
7.24
 301 7.32 7.32 7.24 0 0 0
05/10/2020
7.32
 0 7.32 7.32 7.32 0 0 0
02/10/2020
7.32
 119 7.89 7.89 7.32 0 0 0
01/10/2020
7.89
 25,030 8.75 8.75 7.89 0 0 0
30/09/2020
8.75
 700 8.39 8.75 8.75 700 0 0.0
29/09/2020
8.39
 0 8.39 8.39 8.39 0 0 0
28/09/2020
8.39
 100 8.39 8.39 8.39 0 0 0
25/09/2020
8.39
 0 8.39 8.39 8.39 0 0 0
24/09/2020
8.39
 0 8.39 8.39 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |