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)
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
28/08/2013
3.85
 500 3.89 3.89 3.60 100 0 0.0
27/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
26/08/2013
3.89
 100 3.80 3.89 3.89 100 0 0.0
23/08/2013
3.80
 5,400 3.89 3.89 3.65 100 0 0.0
22/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
21/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
20/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
19/08/2013
3.89
 15,100 3.85 3.89 3.89 15,100 0 0.1
16/08/2013
3.85
 0 3.85 3.85 3.85 0 0 0
15/08/2013
3.85
 0 3.85 3.85 3.85 0 0 0
14/08/2013
3.85
 200 4.04 4.04 3.85 0 0 0
13/08/2013
4.04
 0 4.04 4.04 4.04 0 0 0
12/08/2013
4.04
 0 4.04 4.04 4.04 0 0 0
09/08/2013
4.04
 600 4.09 4.09 3.89 100 0 0.0
08/08/2013
4.09
 0 4.09 4.09 4.09 0 0 0
07/08/2013
4.09
 0 4.09 4.09 4.09 0 0 0
06/08/2013
4.09
 500 4.14 4.14 3.89 0 0 0
05/08/2013
4.14
 600 4.14 4.14 4.14 0 0 0
02/08/2013
4.14
 700 4.19 4.19 4.14 0 0 0
01/08/2013
4.19
 500 4.19 4.19 3.89 100 0 0.0
31/07/2013
4.19
 3,000 4.19 4.19 3.89 1,500 0 0.0
30/07/2013
4.19
 0 4.19 4.19 4.19 0 0 0
29/07/2013
4.19
 0 4.19 4.19 4.19 0 0 0
26/07/2013
4.19
 0 4.19 4.19 4.19 0 0 0
25/07/2013
4.19
 100 4.09 4.19 4.19 100 0 0.0
24/07/2013
4.09
 0 4.09 4.09 4.09 0 0 0
23/07/2013
4.09
 0 4.09 4.09 4.09 0 0 0
22/07/2013
4.09
 100 4.09 4.09 4.09 0 0 0
19/07/2013
4.09
 100 3.94 4.09 4.09 100 0 0.0
18/07/2013
3.94
 600 4.33 4.33 3.94 0 0 0
17/07/2013
4.33
 0 4.33 4.33 4.33 0 0 0
16/07/2013
4.33
 0 4.33 4.33 4.33 0 0 0
15/07/2013
4.33
 300 4.09 4.33 4.33 0 0 0
12/07/2013
4.09
 0 4.09 4.09 4.09 0 0 0
11/07/2013
4.09
 200 4.33 4.33 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |