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)
04/03/2020
9.36
 0 9.36 9.36 9.36 0 0 0
03/03/2020
9.36
 200 9.36 9.36 8.57 0 0 0
02/03/2020
9.36
 400 10.34 10.34 9.36 0 0 0
28/02/2020
10.34
 1,400 10.47 10.47 9.42 1,300 0 0.0
27/02/2020
10.47
 500 10.53 10.53 9.49 400 0 0.0
26/02/2020
10.53
 700 10.53 10.53 9.49 600 0 0.0
25/02/2020
10.53
 100 10.93 10.93 10.53 0 0 0
24/02/2020
10.93
 200 9.95 10.93 10.93 200 0 0.0
21/02/2020
9.95
 200 9.10 9.95 9.95 200 0 0.0
20/02/2020
9.10
 0 9.10 9.10 9.10 0 0 0
19/02/2020
9.10
 1,000 8.31 9.10 9.10 0 1,000 -0.0
18/02/2020
8.31
 100 9.03 9.03 8.31 0 0 0
17/02/2020
9.03
 1,600 8.24 9.03 9.03 0 0 0
14/02/2020
8.24
 0 8.24 8.24 8.24 0 0 0
13/02/2020
8.24
 0 8.24 8.24 8.24 0 0 0
12/02/2020
8.24
 100 8.96 8.96 8.24 0 0 0
11/02/2020
8.96
 2,400 8.90 9.55 8.90 0 0 0
10/02/2020
8.90
 500 8.90 8.90 8.90 0 0 0
07/02/2020
8.90
 0 8.90 8.90 8.90 0 0 0
06/02/2020
8.90
 0 8.90 8.90 8.90 0 0 0
05/02/2020
8.90
 100 9.75 9.75 8.90 0 0 0
04/02/2020
9.75
 100 10.80 10.80 9.75 0 0 0
03/02/2020
10.80
 100 11.97 11.97 10.80 0 0 0
31/01/2020
11.97
 0 11.97 11.97 11.97 0 0 0
30/01/2020
11.97
 400 11.58 11.97 11.65 400 0 0.0
22/01/2020
11.58
 500 11.58 11.58 10.47 400 0 0.0
21/01/2020
11.58
 500 10.53 11.58 9.49 300 0 0.0
20/01/2020
10.53
 300 9.62 10.53 8.77 200 0 0.0
17/01/2020
9.62
 100 10.67 10.67 9.62 0 0 0
16/01/2020
10.67
 300 9.75 10.67 8.90 200 0 0.0
15/01/2020
9.75
 300 8.90 9.75 8.11 200 0 0.0
14/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
13/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
10/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
09/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
08/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
07/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
06/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
03/01/2020
8.90
 100 9.75 9.75 8.90 0 0 0
02/01/2020
9.75
 100 10.80 10.80 9.75 0 0 0
31/12/2019
10.80
 2,200 9.81 10.80 10.80 2,200 0 0.0
30/12/2019
9.81
 400 9.36 9.81 9.68 400 0 0.0
27/12/2019
9.36
 300 8.57 9.36 9.36 300 0 0.0
26/12/2019
8.57
 0 8.57 8.57 8.57 0 0 0
25/12/2019
8.57
 100 9.49 9.49 8.57 0 0 0
24/12/2019
9.49
 0 9.49 9.49 9.49 0 0 0
23/12/2019
9.49
 600 9.55 9.55 9.49 0 0 0
20/12/2019
9.55
 1,000 10.01 10.01 9.55 0 0 0
19/12/2019
10.01
 0 10.01 10.01 10.01 0 0 0
18/12/2019
10.01
 100 11.06 11.06 10.01 0 0 0
17/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
16/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
13/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
12/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
11/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
10/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
09/12/2019
11.06
 0 11.06 11.06 11.06 0 0 0
06/12/2019
11.06
 100 10.34 11.06 11.06 0 0 0
05/12/2019
10.34
 0 10.34 10.34 10.34 0 0 0
04/12/2019
10.34
 0 10.34 10.34 10.34 0 0 0
03/12/2019
10.34
 0 10.34 10.34 10.34 0 0 0
02/12/2019
10.34
 0 10.34 10.34 10.34 0 0 0
29/11/2019
10.34
 0 10.34 10.34 10.34 0 0 0
28/11/2019
10.34
 0 10.34 10.34 10.34 0 0 0
27/11/2019
10.34
 0 10.34 10.34 10.34 0 0 0
26/11/2019
10.34
 0 10.34 10.34 10.34 0 0 0
25/11/2019
10.34
 100 9.49 10.34 10.34 0 0 0
22/11/2019
9.49
 500 10.01 10.01 9.49 0 0 0
21/11/2019
10.01
 0 10.01 10.01 10.01 0 0 0
20/11/2019
10.01
 100 9.16 10.01 10.01 0 0 0
19/11/2019
9.16
 0 9.16 9.16 9.16 0 0 0
18/11/2019
9.16
 0 9.16 9.16 9.16 0 0 0
15/11/2019
9.16
 0 9.16 9.16 9.16 0 0 0
14/11/2019
9.16
 0 9.16 9.16 9.16 0 0 0
13/11/2019
9.16
 5,300 8.70 9.16 9.16 0 0 0
12/11/2019
8.70
 0 8.70 8.70 8.70 0 0 0
11/11/2019
8.70
 0 8.70 8.70 8.70 0 0 0
08/11/2019
8.70
 100 9.49 9.49 8.70 0 0 0
07/11/2019
9.49
 300 9.49 9.49 9.49 300 0 0.0
06/11/2019
9.49
 300 9.49 9.49 9.49 300 0 0.0
05/11/2019
9.49
 300 9.49 9.49 9.49 300 0 0.0
04/11/2019
9.49
 1,300 10.53 10.53 9.49 0 0 0
01/11/2019
10.53
 100 11.58 11.58 10.53 0 0 0
31/10/2019
11.58
 600 10.60 11.58 11.58 500 0 0.0
30/10/2019
10.60
 0 10.60 10.60 10.60 0 0 0
29/10/2019
10.60
 500 9.75 10.60 10.60 500 0 0.0
28/10/2019
9.75
 300 9.10 9.75 9.75 300 0 0.0
25/10/2019
9.10
 200 8.70 9.10 9.10 200 0 0.0
24/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0
23/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0
22/10/2019
8.70
 100 9.49 9.49 8.70 0 0 0
21/10/2019
9.49
 300 9.10 9.49 8.38 200 0 0.0
18/10/2019
9.10
 0 9.10 9.10 9.10 0 0 0
17/10/2019
9.10
 0 9.10 9.10 9.10 0 0 0
16/10/2019
9.10
 300 8.70 9.10 7.85 200 0 0.0
15/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0
14/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0
11/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0
10/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0
09/10/2019
8.70
 0 8.70 8.70 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |