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
(2025-11-28) 		0 0% 119,800 -3,700 -0.1
15
18.50
15.20
3 tháng
(2025-10-29) 		3.20 26.67% 171,900 -3,700 -0.1
12
18.50
15.20
6 tháng
(2025-07-31) 		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
(2024-02-07) 		3.18 26.41% 316,213 -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
(2021-02-22) 		6.74 79.60% 1,779,595 -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)
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
28/11/2013
4.04
 0 4.04 4.04 4.04 0 0 0
27/11/2013
4.04
 3,900 3.99 4.04 3.99 0 0 0
26/11/2013
3.99
 1,600 3.99 3.99 3.94 0 0 0
25/11/2013
3.99
 4,500 3.89 4.09 3.99 0 0 0
22/11/2013
3.89
 6,300 4.14 4.14 3.89 1,000 0 0.0
21/11/2013
4.14
 4,700 4.14 4.33 3.85 0 200 -0.0
20/11/2013
4.14
 19,100 3.99 4.14 3.89 1,200 0 0.0
19/11/2013
3.99
 3,800 3.80 4.04 3.85 0 0 0
18/11/2013
3.80
 6,400 3.99 4.09 3.80 0 0 0
15/11/2013
3.99
 18,200 3.89 3.99 3.70 0 0 0
14/11/2013
3.89
 500 3.65 3.89 3.75 100 0 0.0
13/11/2013
3.65
 300 3.89 3.89 3.65 0 0 0
12/11/2013
3.89
 16,600 3.89 3.89 3.60 3,200 0 0.0
11/11/2013
3.89
 500 4.09 4.14 3.80 100 0 0.0
08/11/2013
4.09
 1,100 3.89 4.09 3.75 400 0 0.0
07/11/2013
3.89
 2,800 3.99 3.99 3.89 2,000 0 0.0
06/11/2013
3.99
 400 4.04 4.04 3.80 100 0 0.0
05/11/2013
4.04
 200 4.04 4.04 4.04 200 0 0.0
04/11/2013
4.04
 1,000 3.85 4.04 3.70 100 0 0.0
01/11/2013
3.85
 100 3.65 3.85 3.85 100 0 0.0
31/10/2013
3.65
 500 3.94 3.94 3.65 0 0 0
30/10/2013
3.94
 1,300 3.89 4.28 3.65 100 0 0.0
29/10/2013
3.89
 1,300 3.85 3.89 3.65 400 0 0.0
28/10/2013
3.85
 200 3.89 3.89 3.65 100 0 0.0
25/10/2013
3.89
 200 3.65 3.89 3.70 100 0 0.0
24/10/2013
3.65
 5,400 3.89 3.89 3.65 0 0 0
23/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
22/10/2013
3.89
 500 3.94 3.94 3.89 0 0 0
21/10/2013
3.94
 2,100 4.04 4.04 3.65 100 0 0.0
18/10/2013
4.04
 100 3.89 4.04 4.04 100 0 0.0
17/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
16/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
15/10/2013
3.89
 2,000 4.04 4.04 3.89 0 0 0
14/10/2013
4.04
 3,000 4.28 4.28 3.89 100 0 0.0
11/10/2013
4.28
 0 4.28 4.28 4.28 0 0 0
10/10/2013
4.28
 6,000 4.28 4.67 3.89 0 0 0
09/10/2013
4.28
 2,700 4.14 4.28 3.94 0 0 0
08/10/2013
4.14
 1,900 4.33 4.33 3.94 100 0 0.0
07/10/2013
4.33
 6,100 4.43 4.58 3.99 0 0 0
04/10/2013
4.43
 9,600 4.33 4.72 3.94 0 0 0
03/10/2013
4.33
 52,600 4.33 4.43 3.94 5,000 0 0.0
02/10/2013
4.33
 3,900 4.33 4.72 3.94 2,000 0 0.0
01/10/2013
4.33
 3,700 4.77 4.77 4.33 3,000 0 0.0
30/09/2013
4.77
 77,200 5.26 5.26 4.77 0 0 0
27/09/2013
5.26
 300 5.84 5.84 5.26 0 0 0
26/09/2013
5.84
 400 5.35 5.84 4.82 300 0 0.0
25/09/2013
5.35
 0 5.35 5.35 5.35 0 0 0
24/09/2013
5.35
 0 5.35 5.35 5.35 0 0 0
23/09/2013
5.35
 100 4.87 5.35 5.35 0 0 0
20/09/2013
4.87
 500 4.43 4.87 4.28 500 0 0.0
19/09/2013
4.43
 0 4.43 4.43 4.43 0 0 0
18/09/2013
4.43
 0 4.43 4.43 4.43 0 0 0
17/09/2013
4.43
 0 4.43 4.43 4.43 0 0 0
16/09/2013
4.43
 100 4.09 4.43 4.43 0 0 0
13/09/2013
4.09
 0 4.09 4.09 4.09 0 0 0
12/09/2013
4.09
 0 4.09 4.09 4.09 0 0 0
11/09/2013
4.09
 100 3.80 4.09 4.09 0 0 0
10/09/2013
3.80
 0 3.80 3.80 3.80 0 0 0
09/09/2013
3.80
 0 3.80 3.80 3.80 0 0 0
06/09/2013
3.80
 3,300 3.70 3.80 3.60 100 0 0.0
05/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
04/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
03/09/2013
3.70
 100 3.85 3.85 3.70 0 0 0
30/08/2013
3.85
 0 3.85 3.85 3.85 0 0 0
29/08/2013
3.85
 0 3.85 3.85 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |