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
(2025-11-05) 		5.10 42.50% 90,700 -1,300 -0.0
12
18.50
18.50
2 tháng
(2025-10-06) 		5.30 44.92% 100,800 -1,300 -0.0
11.80
18.50
18.50
3 tháng
(2025-09-08) 		5.10 42.50% 101,900 -1,300 -0.0
11.80
18.50
18.50
6 tháng
(2025-06-09) 		5 41.32% 132,900 1,100 0.0
11.80
18.50
18.50
12 tháng
(2024-12-10) 		4.79 38.90% 183,302 700 0.0
11.45
18.50
18.50
24 tháng
(2023-12-18) 		5.52 47.68% 235,113 -1,500 -0.0
11.45
18.50
18.50
36 tháng
(2022-12-21) 		1.28 8.11% 404,346 2,000 0.0
8.32
18.50
18.50
60 tháng
(2020-12-31) 		9.07 112.87% 1,866,505 -466,600 -6.8
7.96
21.53
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
5.26
 16,000 5.11 5.40 4.72 12,700 0 0.1
29/04/2014
5.11
 200 5.55 5.55 5.11 0 0 0
28/04/2014
5.55
 100 5.16 5.55 5.55 0 0 0
25/04/2014
5.16
 900 5.11 5.60 4.72 100 0 0.0
24/04/2014
5.11
 0 5.11 5.11 5.11 0 0 0
23/04/2014
5.11
 8,600 5.21 5.21 4.77 8,600 4,200 0.0
22/04/2014
5.21
 12,700 5.16 5.21 4.82 12,500 0 0.1
21/04/2014
5.16
 17,000 5.31 5.31 4.82 12,500 0 0.1
18/04/2014
5.31
 100 4.92 5.31 5.31 0 0 0
17/04/2014
4.92
 3,300 5.45 5.45 4.92 3,000 0 0.0
16/04/2014
5.45
 24,900 5.26 5.70 4.77 12,700 0 0.1
15/04/2014
5.26
 17,900 5.79 5.79 5.26 12,200 0 0.1
14/04/2014
5.79
 11,200 5.45 5.79 5.40 11,100 0 0.1
11/04/2014
5.45
 8,600 5.99 6.57 5.40 1,000 0 0.0
10/04/2014
5.99
 200 5.45 5.99 5.35 0 0 0
08/04/2014
5.45
 100 5.21 5.45 5.45 100 0 0.0
07/04/2014
5.21
 0 5.21 5.21 5.21 0 0 0
04/04/2014
5.21
 550 5.21 5.21 5.21 500 0 0.0
03/04/2014
5.21
 11,800 4.87 5.21 4.87 11,800 0 0.1
02/04/2014
4.87
 17,500 4.87 4.92 4.87 12,300 0 0.1
01/04/2014
4.87
 15,200 5.11 5.11 4.87 12,300 0 0.1
31/03/2014
5.11
 1,100 5.35 5.35 5.11 0 0 0
28/03/2014
5.35
 15,900 5.11 5.35 4.87 12,400 0 0.1
27/03/2014
5.11
 19,400 4.87 5.11 4.87 12,400 8,700 0.0
26/03/2014
4.87
 26,600 5.26 5.26 4.87 11,400 0 0.1
25/03/2014
5.26
 11,200 5.35 5.35 5.26 0 0 0
24/03/2014
5.35
 35,400 5.01 5.35 4.87 12,400 4,100 0.1
21/03/2014
5.01
 20,000 4.87 5.31 4.87 12,500 1,000 0.1
20/03/2014
4.87
 6,900 5.31 5.35 4.87 2,000 0 0.0
19/03/2014
5.31
 15,100 5.89 5.89 5.31 600 0 0.0
18/03/2014
5.89
 4,110 5.84 5.89 5.26 2,600 0 0.0
17/03/2014
5.84
 200 5.35 5.84 5.35 100 0 0.0
14/03/2014
5.35
 1,500 5.26 5.74 5.35 1,500 0 0.0
13/03/2014
5.26
 1,900 5.79 5.79 5.26 0 0 0
12/03/2014
5.79
 900 5.35 5.79 5.35 0 0 0
11/03/2014
5.35
 7,800 5.94 5.94 5.35 4,100 0 0.0
10/03/2014
5.94
 2,200 5.74 6.09 5.26 2,200 0 0.0
07/03/2014
5.74
 900 5.84 5.84 5.35 600 0 0.0
06/03/2014
5.84
 1,500 5.40 5.84 5.35 100 0 0.0
05/03/2014
5.40
 22,200 5.26 5.74 4.97 5,400 4,000 0.0
04/03/2014
5.26
 3,700 4.87 5.35 4.87 800 900 -0.0
03/03/2014
4.87
 1,600 5.40 5.40 4.87 1,100 0 0.0
28/02/2014
5.40
 27,200 5.16 5.40 4.67 5,200 1,200 0.0
27/02/2014
5.16
 9,200 4.72 5.16 4.72 0 0 0
26/02/2014
4.72
 100 4.62 4.72 4.72 0 0 0
25/02/2014
4.62
 2,400 4.77 4.77 4.43 0 0 0
24/02/2014
4.77
 7,400 4.48 4.77 4.53 6,900 0 0.1
21/02/2014
4.48
 200 4.14 4.48 4.48 200 0 0.0
20/02/2014
4.14
 8,900 4.38 4.62 4.14 5,000 0 0.0
19/02/2014
4.38
 10,700 4.62 4.72 4.38 0 0 0
18/02/2014
4.62
 5,000 4.67 4.67 4.62 0 0 0
17/02/2014
4.67
 100 4.38 4.67 4.67 100 0 0.0
14/02/2014
4.38
 7,900 4.53 4.72 4.38 5,500 0 0.1
13/02/2014
4.53
 1,300 4.72 4.72 4.48 0 0 0
12/02/2014
4.72
 3,900 4.33 4.72 4.33 400 0 0.0
11/02/2014
4.33
 6,400 4.62 4.67 4.33 0 0 0
10/02/2014
4.62
 11,100 4.87 5.26 4.62 5,600 0 0.1
07/02/2014
4.87
 2,700 4.62 4.92 4.19 1,400 0 0.0
06/02/2014
4.62
 3,600 4.28 4.67 4.28 2,600 0 0.0
27/01/2014
4.28
 5,100 4.53 4.82 4.28 900 0 0.0
24/01/2014
4.53
 2,000 4.58 4.58 4.33 1,800 0 0.0
23/01/2014
4.58
 4,100 4.33 4.62 4.19 3,100 0 0.0
22/01/2014
4.33
 1,900 4.38 4.48 4.28 900 0 0.0
21/01/2014
4.38
 1,300 4.43 4.43 4.38 1,300 0 0.0
20/01/2014
4.43
 0 4.43 4.43 4.43 0 0 0
17/01/2014
4.43
 2,000 4.53 4.53 4.14 1,700 0 0.0
16/01/2014
4.53
 0 4.53 4.53 4.53 0 0 0
15/01/2014
4.53
 2,000 4.53 4.53 4.38 1,400 0 0.0
14/01/2014
4.53
 900 4.53 4.53 4.33 700 0 0.0
13/01/2014
4.53
 900 4.43 4.58 4.24 600 0 0.0
10/01/2014
4.43
 2,800 4.38 4.62 4.24 1,200 0 0.0
09/01/2014
4.38
 2,900 4.38 4.62 4.38 1,500 0 0.0
08/01/2014
4.38
 3,900 4.53 4.87 4.38 1,500 0 0.0
07/01/2014
4.53
 5,700 4.62 4.87 4.43 2,900 0 0.0
06/01/2014
4.62
 0 4.62 4.62 4.62 0 0 0
03/01/2014
4.62
 1,100 4.62 4.72 4.53 600 0 0.0
02/01/2014
4.62
 3,200 4.87 4.87 4.62 0 0 0
31/12/2013
4.87
 7,700 4.53 4.97 4.43 2,800 0 0.0
30/12/2013
4.53
 8,700 4.48 4.87 4.43 8,100 0 0.1
27/12/2013
4.48
 12,200 4.53 4.87 4.38 4,100 0 0.0
26/12/2013
4.53
 21,700 4.48 4.67 4.38 16,800 100 0.2
25/12/2013
4.48
 25,800 4.14 4.53 4.14 22,000 0 0.2
24/12/2013
4.14
 15,500 3.89 4.24 4.04 14,600 0 0.1
23/12/2013
3.89
 58,700 3.89 4.04 3.80 57,300 40,000 0.1
20/12/2013
3.89
 0 3.89 3.89 3.89 0 0 0
19/12/2013
3.89
 0 3.89 3.89 3.89 0 0 0
18/12/2013
3.89
 3,600 3.80 3.89 3.80 2,100 0 0.0
17/12/2013
3.80
 3,300 3.80 3.80 3.80 2,500 0 0.0
16/12/2013
3.80
 600 3.94 3.94 3.80 0 0 0
13/12/2013
3.94
 0 3.94 3.94 3.94 0 0 0
12/12/2013
3.94
 0 3.94 3.94 3.94 0 0 0
11/12/2013
3.94
 9,000 3.94 3.94 3.70 0 0 0
10/12/2013
3.94
 3,300 3.94 3.94 3.75 0 0 0
09/12/2013
3.94
 10,000 3.89 3.94 3.65 0 0 0
06/12/2013
3.89
 200 3.89 3.89 3.89 0 0 0
05/12/2013
3.89
 7,700 3.99 3.99 3.80 0 0 0
04/12/2013
3.99
 0 3.99 3.99 3.99 0 0 0
03/12/2013
3.99
 100 3.89 3.99 3.99 100 0 0.0
02/12/2013
3.89
 11,900 3.99 4.04 3.80 0 0 0
29/11/2013
3.99
 12,700 4.04 4.04 3.80 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |