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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |