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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |