CTCP COKYVINA (ckv)

15.20
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
(2025-12-29) 		0.20 1.33% 21,800 0 0
15
16.50
15.20
2 tháng
(2025-12-01) 		0 0% 113,200 -3,700 -0.1
15
18.50
15.20
3 tháng
(2025-10-30) 		3.20 26.67% 171,900 -3,700 -0.1
12
18.50
15.20
6 tháng
(2025-08-01) 		2.40 18.75% 208,100 -3,700 -0.1
11.80
18.50
15.20
12 tháng
(2025-02-03) 		2.32 17.98% 253,500 -1,300 -0.0
11.45
18.50
15.20
24 tháng
(2024-02-15) 		3.18 26.41% 316,113 -3,900 -0.1
11.45
18.50
15.20
36 tháng
(2023-02-13) 		3.05 25.12% 470,033 -400 -0.0
8.32
18.50
15.20
60 tháng
(2021-02-23) 		6.59 76.60% 1,754,495 -479,700 -6.9
8.32
21.53
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
8.39
 300 9.32 9.32 8.39 0 0 0
22/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
21/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
18/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
17/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
16/09/2020
9.32
 100 8.97 9.32 9.32 0 0 0
15/09/2020
8.97
 100 8.25 8.97 8.97 0 0 0
14/09/2020
8.25
 700 9.11 9.11 8.25 600 0 0.0
11/09/2020
9.11
 0 9.11 9.11 9.11 0 0 0
10/09/2020
9.11
 100 8.39 9.11 9.11 0 0 0
09/09/2020
8.39
 9,100 8.39 8.39 8.39 9,000 0 0.1
08/09/2020
8.39
 1,100 9.25 9.25 8.39 500 0 0.0
07/09/2020
9.25
 100 10.26 10.26 9.25 0 0 0
04/09/2020
10.26
 0 10.26 10.26 10.26 0 0 0
03/09/2020
10.26
 100 9.40 10.26 10.26 0 0 0
01/09/2020
9.40
 100 8.75 9.40 9.40 0 0 0
31/08/2020
8.75
 2,300 8.89 8.97 8.75 2,300 0 0.0
28/08/2020
8.89
 2,000 8.18 8.89 8.18 2,000 0 0.0
27/08/2020
8.18
 500 8.97 8.97 8.18 0 0 0
26/08/2020
8.97
 100 8.25 8.97 8.97 0 0 0
25/08/2020
8.25
 201 8.75 8.75 8.25 0 0 0
24/08/2020
8.75
 4,700 9.68 9.68 8.75 1,700 0 0.0
21/08/2020
9.68
 100 8.89 9.68 9.68 0 0 0
20/08/2020
8.89
 0 8.89 8.89 8.89 0 0 0
19/08/2020
8.89
 0 8.89 8.89 8.89 0 0 0
18/08/2020
8.89
 100 8.46 8.89 8.89 0 0 0
17/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
14/08/2020
8.46
 0 8.46 8.46 8.46 0 0 0
13/08/2020
8.46
 100 7.82 8.46 8.46 0 0 0
12/08/2020
7.82
 0 7.82 7.82 7.82 0 0 0
11/08/2020
7.82
 0 7.82 7.82 7.82 0 0 0
10/08/2020
7.82
 0 7.82 7.82 7.82 0 0 0
07/08/2020
7.82
 0 7.82 7.82 7.82 0 0 0
06/08/2020
7.82
 0 7.82 7.82 7.82 0 0 0
05/08/2020
7.82
 400 7.96 7.96 7.24 0 0 0
04/08/2020
7.96
 400 7.39 7.96 6.81 0 0 0
03/08/2020
7.39
 500 8.10 8.10 7.39 0 0 0
31/07/2020
8.10
 800 7.89 8.10 8.10 800 0 0.0
30/07/2020
7.89
 500 8.03 8.82 7.32 300 0 0.0
29/07/2020
8.03
 100 8.89 8.89 8.03 0 0 0
28/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
27/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
24/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
23/07/2020
8.89
 200 8.46 8.89 8.89 0 0 0
22/07/2020
8.46
 0 8.46 8.46 8.46 0 0 0
21/07/2020
8.46
 200 8.54 8.54 8.46 0 0 0
20/07/2020
8.54
 200 8.46 8.54 8.54 0 0 0
17/07/2020
8.46
 100 8.18 8.46 8.46 0 0 0
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2020
8.18
 200 7.46 8.18 8.18 0 0 0
15/07/2020
7.46
 0 7.46 7.46 7.46 0 0 0
14/07/2020
7.46
 0 7.46 7.46 7.46 0 0 0
13/07/2020
7.46
 2,450 7.85 8.51 7.46 0 0 0
10/07/2020
7.85
 2,500 8.51 8.51 7.85 800 0 0.0
09/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
08/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
07/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
06/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
03/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
02/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
01/07/2020
8.51
 0 8.51 8.51 8.51 0 0 0
30/06/2020
8.51
 4,400 8.11 8.51 8.51 4,400 0 0.1
29/06/2020
8.11
 0 8.11 8.11 8.11 0 0 0
26/06/2020
8.11
 1,100 7.98 8.11 7.92 1,000 0 0.0
25/06/2020
7.98
 0 7.98 7.98 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |