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)
22/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
21/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
20/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
19/09/2022
15.17
 0 15.17 15.17 15.17 0 0 0
16/09/2022
15.17
 2,300 16.80 16.80 15.17 0 0 0
15/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
14/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
13/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
12/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
09/09/2022
16.80
 300 16.80 16.80 16.80 0 0 0
08/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
07/09/2022
16.80
 1,100 16.88 16.88 15.90 0 0 0
06/09/2022
16.88
 0 16.88 16.88 16.88 0 0 0
05/09/2022
16.88
 1,500 16.88 16.88 16.88 0 0 0
31/08/2022
16.88
 100 15.49 16.88 16.88 0 0 0
30/08/2022
15.49
 1,000 15.49 15.49 15.49 0 0 0
29/08/2022
15.49
 2,600 16.31 16.31 15.49 0 0 0
26/08/2022
16.31
 1,000 17.12 17.12 16.31 0 0 0
25/08/2022
17.12
 0 17.12 17.12 17.12 0 0 0
24/08/2022
17.12
 100 17.94 17.94 17.12 0 0 0
23/08/2022
17.94
 3,000 17.12 17.94 17.94 0 0 0
22/08/2022
17.12
 0 17.12 17.12 17.12 0 0 0
19/08/2022
17.12
 300 17.94 17.94 17.12 0 0 0
18/08/2022
17.94
 0 17.94 17.94 17.94 0 0 0
17/08/2022
17.94
 0 17.94 17.94 17.94 0 0 0
16/08/2022
17.94
 5,000 17.53 17.94 17.94 0 0 0
15/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0
12/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0
11/08/2022
17.53
 3,342 19.41 19.41 17.53 0 0 0
10/08/2022
19.41
 100 21.53 21.53 19.41 0 0 0
09/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
08/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
05/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
04/08/2022
21.53
 0 21.53 21.53 21.53 0 0 0
03/08/2022
21.53
 200 20.30 21.53 18.35 0 0 0
02/08/2022
20.30
 100 19.49 20.30 20.30 0 0 0
01/08/2022
19.49
 100 17.94 19.49 19.49 0 0 0
29/07/2022
17.94
 4,000 19.89 19.89 17.94 0 0 0
28/07/2022
19.89
 0 19.89 19.89 19.89 0 0 0
27/07/2022
19.89
 0 19.89 19.89 19.89 0 0 0
26/07/2022
19.89
 3,100 20.38 20.38 18.35 0 0 0
25/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
22/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
21/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
20/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
19/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
18/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
15/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
14/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
13/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
12/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
11/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
08/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
07/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
06/07/2022
20.38
 0 20.38 20.38 20.38 0 0 0
05/07/2022
20.38
 1,100 18.75 20.38 18.75 0 0 0
04/07/2022
18.75
 100 17.12 18.75 18.75 0 0 0
01/07/2022
17.12
 500 16.31 17.12 17.12 0 500 -0.0
30/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
29/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
28/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
27/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
24/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
23/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
22/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
21/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
20/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 11%
17/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
16/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
15/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
14/06/2022
16.31
 13 16.31 16.31 16.31 0 0 0
13/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
10/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
09/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
08/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
07/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
06/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
03/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
02/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
01/06/2022
16.31
 0 16.31 16.31 16.31 0 0 0
31/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
30/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
27/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
26/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
25/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
24/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
23/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
20/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
19/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
18/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
17/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
16/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
13/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
12/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
11/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
10/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
09/05/2022
16.31
 0 16.31 16.31 16.31 0 0 0
06/05/2022
16.31
 2,531 16.23 16.31 16.31 0 0 0
05/05/2022
16.23
 6,000 17.85 17.85 16.07 0 0 0
04/05/2022
17.85
 0 17.85 17.85 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |