CTCP COKYVINA (ckv)

13.80
0.80
(6.15%)
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
(2026-06-30) 		-4 -23.53% 60,000 8,800 0
13
17.50
13.80
2 tháng
(2026-06-01) 		-4 -23.53% 60,000 8,800 0
13
17.50
13.80
3 tháng
(2026-05-04) 		-6 -31.58% 63,800 8,800 0
13
19
13.80
6 tháng
(2026-02-02) 		-2.20 -14.47% 70,400 8,800 0
13
19
13.80
12 tháng
(2025-08-04) 		0.20 1.56% 278,500 5,100 -0.1
11.80
19
13.80
24 tháng
(2024-08-09) 		-0.17 -1.29% 365,141 4,900 -0.1
11.45
19
13.80
36 tháng
(2023-08-15) 		2.04 18.66% 388,413 4,900 -0.1
10.96
19
13.80
60 tháng
(2021-08-25) 		3.03 30.40% 868,256 -41,700 -1.0
8.32
21.53
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
10.44
 0 10.44 10.44 10.44 0 0 0
16/05/2023
10.44
 4,600 9.62 10.44 10.44 0 0 0
15/05/2023
9.62
 100 10.68 10.68 9.62 0 0 0
12/05/2023
10.68
 100 9.78 10.68 10.68 0 0 0
11/05/2023
9.78
 0 9.78 9.78 9.78 0 0 0
10/05/2023
9.78
 0 9.78 9.78 9.78 0 0 0
09/05/2023
9.78
 0 9.78 9.78 9.78 0 0 0
08/05/2023
9.78
 0 9.78 9.78 9.78 0 0 0
05/05/2023
9.78
 0 9.78 9.78 9.78 0 0 0
04/05/2023
9.78
 0 9.78 9.78 9.78 0 0 0
28/04/2023
9.78
 1,200 9.78 9.78 9.78 0 0 0
27/04/2023
9.78
 0 9.78 9.78 9.78 0 0 0
26/04/2023
9.78
 1,000 9.13 9.95 9.78 0 0 0
25/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
24/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
21/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
20/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
19/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
18/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
17/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
14/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
13/04/2023
9.13
 200 9.13 9.13 9.13 0 0 0
12/04/2023
9.13
 0 9.13 9.13 9.13 0 0 0
11/04/2023
9.13
 9,200 10.03 10.03 9.13 0 0 0
10/04/2023
10.03
 0 10.03 10.03 10.03 0 0 0
07/04/2023
10.03
 0 10.03 10.03 10.03 0 0 0
06/04/2023
10.03
 0 10.03 10.03 10.03 0 0 0
05/04/2023
10.03
 0 10.03 10.03 10.03 0 0 0
04/04/2023
10.03
 0 10.03 10.03 10.03 0 0 0
03/04/2023
10.03
 0 10.03 10.03 10.03 0 0 0
31/03/2023
10.03
 0 10.03 10.03 10.03 0 0 0
30/03/2023
10.03
 0 10.03 10.03 10.03 0 0 0
29/03/2023
10.03
 100 9.13 10.03 10.03 0 0 0
28/03/2023
9.13
 100 8.32 9.13 9.13 0 0 0
27/03/2023
8.32
 0 8.32 8.32 8.32 0 0 0
24/03/2023
8.32
 0 8.32 8.32 8.32 0 0 0
23/03/2023
8.32
 0 8.32 8.32 8.32 0 0 0
22/03/2023
8.32
 100 8.81 8.81 8.32 0 0 0
21/03/2023
8.81
 300 9.70 10.35 8.81 0 0 0
20/03/2023
9.70
 0 9.70 9.70 9.70 0 0 0
17/03/2023
9.70
 0 9.70 9.70 9.70 0 0 0
16/03/2023
9.70
 400 10.76 10.76 9.70 0 0 0
15/03/2023
10.76
 3,100 11.90 11.90 10.76 3,000 0 0.0
14/03/2023
11.90
 0 11.90 11.90 11.90 0 0 0
13/03/2023
11.90
 0 11.90 11.90 11.90 0 0 0
10/03/2023
11.90
 100 11.01 11.90 11.90 0 0 0
09/03/2023
11.01
 400 11.25 11.25 11.01 0 0 0
08/03/2023
11.25
 1,600 10.35 11.25 10.35 0 0 0
07/03/2023
10.35
 100 11.50 11.50 10.35 0 0 0
06/03/2023
11.50
 0 11.50 11.50 11.50 0 0 0
03/03/2023
11.50
 1,100 11.50 12.64 11.41 0 0 0
02/03/2023
11.50
 0 11.50 11.50 11.50 0 0 0
01/03/2023
11.50
 0 11.50 11.50 11.50 0 0 0
28/02/2023
11.50
 0 11.50 11.50 11.50 0 0 0
27/02/2023
11.50
 0 11.50 11.50 11.50 0 0 0
24/02/2023
11.50
 0 11.50 11.50 11.50 0 0 0
23/02/2023
11.50
 0 11.50 11.50 11.50 0 0 0
22/02/2023
11.50
 100 10.76 11.50 11.50 0 0 0
21/02/2023
10.76
 8,200 11.90 11.90 10.76 0 0 0
20/02/2023
11.90
 0 11.90 11.90 11.90 0 0 0
17/02/2023
11.90
 500 10.93 11.99 11.82 0 0 0
16/02/2023
10.93
 300 11.01 12.07 10.93 0 0 0
15/02/2023
11.01
 12,500 12.15 12.15 11.01 0 0 0
14/02/2023
12.15
 0 12.15 12.15 12.15 0 0 0
13/02/2023
12.15
 1,000 12.15 12.15 12.15 0 0 0
10/02/2023
12.15
 0 12.15 12.15 12.15 0 0 0
09/02/2023
12.15
 0 12.15 12.15 12.15 0 0 0
08/02/2023
12.15
 0 12.15 12.15 12.15 0 0 0
07/02/2023
12.15
 213 12.23 12.64 12.15 0 0 0
06/02/2023
12.23
 3,000 12.23 12.23 12.23 0 0 0
03/02/2023
12.23
 200 12.39 13.62 12.23 0 0 0
02/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0
01/02/2023
12.39
 7,500 13.70 13.70 12.39 0 0 0
31/01/2023
13.70
 400 12.56 13.70 12.23 0 0 0
30/01/2023
12.56
 3,100 12.88 12.88 12.56 0 0 0
27/01/2023
12.88
 700 14.27 14.27 12.88 0 0 0
19/01/2023
14.27
 300 15.82 15.82 14.27 0 0 0
18/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
17/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
16/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
13/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
12/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
11/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
10/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
09/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
06/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
05/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
04/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
03/01/2023
15.82
 0 15.82 15.82 15.82 0 0 0
30/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
29/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
28/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
27/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
26/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
23/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
22/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
21/12/2022
15.82
 0 15.82 15.82 15.82 0 0 0
20/12/2022
15.82
 100 17.53 17.53 15.82 0 0 0
19/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0
16/12/2022
17.53
 0 17.53 17.53 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |