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
(2025-11-04) 		3.60 30% 76,500 0 0
12
17.10
17.10
2 tháng
(2025-10-06) 		3.80 32.20% 86,500 0 0
11.80
17.10
17.10
3 tháng
(2025-09-05) 		3.60 30% 87,600 0 0
11.80
17.10
17.10
6 tháng
(2025-06-09) 		3.50 28.93% 118,600 2,400 0.0
11.80
17.10
17.10
12 tháng
(2024-12-09) 		3.29 26.72% 169,022 2,000 0.0
11.45
17.10
17.10
24 tháng
(2023-12-15) 		4.02 34.72% 220,813 -200 -0.0
11.45
17.10
17.10
36 tháng
(2022-12-20) 		-0.22 -1.38% 390,146 3,300 0.0
8.32
17.10
17.10
60 tháng
(2020-12-30) 		7.42 90.79% 1,895,305 -457,300 -6.7
7.96
21.53
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12.20
 200 12.20 12.20 12.20 0 0 0
14/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
11/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
10/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
09/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
08/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
07/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
04/07/2025
12.10
 3,500 11.70 12.10 11.70 1,500 0 0.0
03/07/2025
12.10
 500 12.10 12.10 12.10 0 0 0
02/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
01/07/2025
12.10
 0 12.10 12.10 12.10 0 0 0
30/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
27/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
26/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
25/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
24/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
23/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
20/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
19/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
18/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
17/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
16/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
13/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
12/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
11/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
10/06/2025
12.10
 600 12.10 12.10 12.10 600 0 0.0
09/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
06/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
05/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
04/06/2025
12.10
 100 12.10 12.10 12.10 0 0 0
03/06/2025
12.10
 0 12.10 12.10 12.10 0 0 0
02/06/2025
12.10
 1,400 12.10 12.10 12.10 0 0 0
30/05/2025
12.10
 300 12.10 12.10 12.10 0 0 0
29/05/2025
12.10
 0 12.10 12.10 12.10 0 0 0
28/05/2025
12.10
 0 12.10 12.10 12.10 0 0 0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5.8%
27/05/2025
12.10
 500 12.10 12.10 12.10 0 0 0
26/05/2025
12.12
 0 12.12 12.12 12.12 0 0 0
23/05/2025
12.12
 0 12.12 12.12 12.12 0 0 0
22/05/2025
12.12
 0 12.12 12.12 12.12 0 0 0
21/05/2025
12.12
 1,700 12.12 12.41 12.12 0 0 0
20/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
19/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
16/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
15/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
14/05/2025
13.17
 500 13.17 13.17 13.17 0 0 0
13/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
12/05/2025
13.17
 400 13.17 13.17 13.17 0 0 0
09/05/2025
13.84
 100 13.84 13.84 13.84 0 0 0
08/05/2025
13.84
 0 13.84 13.84 13.84 0 0 0
07/05/2025
13.84
 0 13.84 13.84 13.84 0 0 0
06/05/2025
13.84
 0 13.84 13.84 13.84 0 0 0
05/05/2025
13.84
 200 13.84 13.84 13.84 0 0 0
29/04/2025
12.98
 0 12.98 12.98 12.98 0 0 0
28/04/2025
12.98
 100 12.98 12.98 12.98 0 0 0
25/04/2025
11.93
 22,000 11.93 11.93 11.93 0 0 0
24/04/2025
11.45
 0 11.45 11.45 11.45 0 0 0
23/04/2025
11.45
 100 11.45 11.45 11.45 0 0 0
22/04/2025
11.45
 0 11.45 11.45 11.45 0 0 0
21/04/2025
11.45
 0 11.45 11.45 11.45 0 0 0
18/04/2025
11.45
 100 11.45 11.45 11.45 0 0 0
17/04/2025
11.45
 0 11.45 11.45 11.45 0 0 0
16/04/2025
11.45
 9,400 11.45 11.45 11.45 0 0 0
15/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
14/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
11/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
10/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
09/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
08/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
04/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
03/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
02/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
01/04/2025
12.41
 0 12.41 12.41 12.41 0 0 0
31/03/2025
12.41
 0 12.41 12.41 12.41 0 0 0
28/03/2025
12.41
 0 12.41 12.41 12.41 0 0 0
27/03/2025
12.41
 1,300 11.64 12.41 11.64 0 0 0
26/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
25/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
24/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
21/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
20/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
19/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
18/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
17/03/2025
12.79
 0 12.79 12.79 12.79 0 0 0
14/03/2025
12.79
 100 12.79 12.79 12.79 0 0 0
13/03/2025
12.02
 0 12.02 12.02 12.02 0 0 0
12/03/2025
12.02
 0 12.02 12.02 12.02 0 0 0
11/03/2025
12.02
 100 12.02 12.02 12.02 0 0 0
10/03/2025
13.36
 400 13.36 13.36 13.36 0 0 0
07/03/2025
12.41
 600 12.02 12.41 12.02 0 0 0
06/03/2025
13.27
 0 13.27 13.27 13.27 0 0 0
05/03/2025
13.27
 0 13.27 13.27 13.27 0 0 0
04/03/2025
13.27
 0 13.27 13.27 13.27 0 0 0
03/03/2025
13.27
 0 13.27 13.27 13.27 0 0 0
28/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
27/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
26/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
25/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
24/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
21/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
20/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |