CTCP COKYVINA (ckv)

15.20
0
(0%)
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
(2025-12-29) 		0.20 1.33% 21,800 0 0
15
16.50
15.20
2 tháng
(2025-12-01) 		0 0% 113,200 -3,700 -0.1
15
18.50
15.20
3 tháng
(2025-10-30) 		3.20 26.67% 171,900 -3,700 -0.1
12
18.50
15.20
6 tháng
(2025-08-01) 		2.40 18.75% 208,100 -3,700 -0.1
11.80
18.50
15.20
12 tháng
(2025-02-03) 		2.32 17.98% 253,500 -1,300 -0.0
11.45
18.50
15.20
24 tháng
(2024-02-15) 		3.18 26.41% 316,113 -3,900 -0.1
11.45
18.50
15.20
36 tháng
(2023-02-13) 		3.05 25.12% 470,033 -400 -0.0
8.32
18.50
15.20
60 tháng
(2021-02-23) 		6.59 76.60% 1,754,495 -479,700 -6.9
8.32
21.53
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
4.80
 0 4.80 4.80 4.80 0 0 0
20/06/2014
4.80
 10,100 5.32 5.32 4.80 10,000 0 0.1
19/06/2014
5.32
 800 5.37 5.37 4.86 800 0 0.0
18/06/2014
5.37
 200 5.57 5.57 5.06 100 0 0.0
17/06/2014
5.57
 0 5.57 5.57 5.57 0 0 0
16/06/2014
5.57
 200 5.88 5.88 5.32 100 0 0.0
13/06/2014
5.88
 100 5.42 5.88 5.88 0 0 0
12/06/2014
5.42
 100 5.11 5.42 5.42 100 0 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014
5.11
 10,600 5.11 5.11 5.01 10,600 0 0.1
10/06/2014
5.11
 200 4.77 5.11 4.77 200 0 0.0
09/06/2014
4.77
 200 5.01 5.01 4.77 100 0 0.0
06/06/2014
5.01
 1,800 4.82 5.01 4.82 1,800 0 0.0
05/06/2014
4.82
 11,500 5.06 5.06 4.82 11,500 0 0.1
04/06/2014
5.06
 2,100 5.21 5.21 4.87 100 0 0.0
03/06/2014
5.21
 12,300 5.31 5.31 4.82 10,100 0 0.1
02/06/2014
5.31
 100 4.87 5.31 5.31 0 0 0
30/05/2014
4.87
 100 4.72 4.87 4.87 100 0 0.0
29/05/2014
4.72
 10,800 5.16 5.16 4.72 10,600 0 0.1
28/05/2014
5.16
 2,300 5.21 5.26 4.72 1,300 0 0.0
27/05/2014
5.21
 0 5.21 5.21 5.21 0 0 0
26/05/2014
5.21
 0 5.21 5.21 5.21 0 0 0
23/05/2014
5.21
 1,800 5.01 5.21 4.72 1,800 0 0.0
22/05/2014
5.01
 1,500 4.87 5.01 4.72 1,500 0 0.0
21/05/2014
4.87
 8,300 4.53 4.97 4.72 8,100 0 0.1
20/05/2014
4.53
 1,500 4.53 4.53 4.38 100 400 -0.0
19/05/2014
4.53
 2,200 4.87 4.87 4.43 2,200 0 0.0
16/05/2014
4.87
 200 4.43 4.87 4.87 0 0 0
15/05/2014
4.43
 5,500 4.87 4.87 4.43 0 0 0
14/05/2014
4.87
 0 4.87 4.87 4.87 0 0 0
13/05/2014
4.87
 3,100 4.87 4.87 4.43 2,800 0 0.0
12/05/2014
4.87
 15,100 5.01 5.01 4.53 13,400 0 0.1
09/05/2014
5.01
 100 4.87 5.01 5.01 100 0 0.0
08/05/2014
4.87
 15,500 5.01 5.01 4.53 14,300 0 0.1
07/05/2014
5.01
 14,700 5.11 5.11 4.77 14,700 0 0.1
06/05/2014
5.11
 17,900 5.26 5.26 4.77 12,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |