CTCP COKYVINA (ckv)

12.90
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
(2024-10-23) 		-0.10 -0.77% 1,800 -1,200 -0.0
12
13
12.90
2 tháng
(2024-09-23) 		-1.10 -7.86% 23,902 -2,200 -0.0
12
14
12.90
3 tháng
(2024-08-26) 		-1.60 -11.03% 25,503 -2,200 -0.0
12
14.50
12.90
6 tháng
(2024-05-27) 		-2.50 -16.23% 47,625 -2,200 -0.0
12
15.40
12.90
12 tháng
(2023-11-28) 		0.77 6.32% 50,491 -2,200 -0.0
12
15.40
12.90
24 tháng
(2022-12-05) 		-5.47 -29.77% 219,824 1,300 0.0
8.71
18.37
12.90
36 tháng
(2021-12-08) 		2.62 25.43% 433,095 -41,100 -0.9
8.71
22.56
12.90
60 tháng
(2019-12-19) 		2.41 22.97% 2,569,433 -516,100 -7.6
7.59
22.56
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
10.22
 100 10.30 10.30 10.22 0 0 0
19/04/2021
10.30
 100 10.37 10.37 10.30 0 0 0
16/04/2021
10.37
 123,600 10.37 10.37 9.77 0 38,500 -0.5
15/04/2021
10.37
 9,400 10.37 10.37 10.37 0 8,100 -0.1
14/04/2021
10.37
 118,800 10.37 10.37 10.37 0 118,800 -1.6
13/04/2021
10.37
 31,909 9.47 10.37 10.37 0 31,900 -0.4
12/04/2021
9.47
 302,039 10.52 10.52 9.47 0 0 0
09/04/2021
10.52
 1,000 10.52 10.52 10.52 0 0 0
08/04/2021
10.52
 0 10.52 10.52 10.52 0 0 0
07/04/2021
10.52
 0 10.52 10.52 10.52 0 0 0
06/04/2021
10.52
 200 10.52 10.52 10.52 0 0 0
05/04/2021
10.52
 0 10.52 10.52 10.52 0 0 0
02/04/2021
10.52
 0 10.52 10.52 10.52 0 0 0
01/04/2021
10.52
 1,100 10.52 10.52 10.52 0 0 0
31/03/2021
10.52
 1,400 10.52 10.52 10.52 0 0 0
30/03/2021
10.52
 701 10.52 10.52 10.52 0 0 0
29/03/2021
10.52
 1 10.52 10.52 10.52 0 0 0
26/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
25/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
24/03/2021
10.52
 1,400 10.52 10.52 10.52 0 0 0
23/03/2021
10.52
 4,000 10.52 10.52 10.52 0 0 0
22/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
19/03/2021
10.52
 3,100 10.52 10.52 10.52 0 0 0
18/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
17/03/2021
10.52
 13,500 10.52 10.52 10.52 0 0 0
16/03/2021
10.52
 12,000 10.15 10.52 10.52 0 8,200 -0.1
15/03/2021
10.15
 2,000 9.77 10.15 10.15 0 0 0
12/03/2021
9.77
 1,500 9.77 9.77 9.77 0 0 0
11/03/2021
9.77
 1,000 9.77 9.77 9.77 0 0 0
10/03/2021
9.77
 4,000 9.77 9.77 9.77 0 0 0
09/03/2021
9.77
 4,201 9.77 9.77 9.77 0 0 0
08/03/2021
9.77
 11,600 9.70 9.77 9.77 0 0 0
05/03/2021
9.70
 18,400 9.39 9.77 9.62 0 10,000 -0.1
04/03/2021
9.39
 0 9.39 9.39 9.39 0 0 0
03/03/2021
9.39
 0 9.39 9.39 9.39 0 0 0
02/03/2021
9.39
 100 9.39 9.39 9.39 0 0 0
01/03/2021
9.39
 6,600 9.17 9.39 9.17 0 1,000 -0.0
26/02/2021
9.17
 1,549 9.02 9.17 9.02 0 0 0
25/02/2021
9.02
 2,300 9.02 9.02 9.02 0 0 0
24/02/2021
9.02
 0 9.02 9.02 9.02 0 0 0
23/02/2021
9.02
 7,400 8.87 9.02 9.02 0 0 0
22/02/2021
8.87
 25,100 8.72 8.94 8.87 0 0 0
19/02/2021
8.72
 12,000 8.57 8.72 8.57 0 0 0
18/02/2021
8.57
 1,000 8.57 8.57 8.57 600 0 0.0
17/02/2021
8.57
 200 8.57 8.57 8.57 0 0 0
09/02/2021
8.57
 0 8.57 8.57 8.57 0 0 0
08/02/2021
8.57
 0 8.57 8.57 8.57 0 0 0
05/02/2021
8.57
 2,100 8.57 8.57 8.57 0 0 0
04/02/2021
8.57
 2,110 8.57 8.57 8.57 0 0 0
03/02/2021
8.57
 2,000 8.34 8.57 8.57 0 0 0
02/02/2021
8.34
 300 8.34 8.34 8.34 0 0 0
01/02/2021
8.34
 600 8.79 8.79 8.34 0 0 0
29/01/2021
8.79
 2,010 8.79 8.79 7.97 0 0 0
28/01/2021
8.79
 0 8.79 8.79 8.79 0 0 0
27/01/2021
8.79
 20 8.79 8.79 8.79 0 0 0
26/01/2021
8.79
 42,100 9.02 9.02 8.42 0 0 0
25/01/2021
9.02
 120 8.79 9.02 9.02 0 0 0
22/01/2021
8.79
 0 8.79 8.79 8.79 0 0 0
21/01/2021
8.79
 2,500 8.94 8.94 8.79 0 0 0
20/01/2021
8.94
 7,400 8.64 8.94 8.64 100 0 0.0
19/01/2021
8.64
 13,100 8.64 8.72 8.64 0 0 0
18/01/2021
8.64
 1,250 8.79 8.79 8.64 0 0 0
15/01/2021
8.79
 6,200 8.64 8.79 8.64 0 0 0
14/01/2021
8.64
 12,900 8.87 8.87 8.64 0 0 0
13/01/2021
8.87
 8,500 8.64 8.94 8.64 0 0 0
12/01/2021
8.64
 200 8.34 8.64 8.64 0 0 0
11/01/2021
8.34
 0 8.34 8.34 8.34 0 0 0
08/01/2021
8.34
 700 8.34 8.79 8.34 0 0 0
07/01/2021
8.34
 0 8.34 8.34 8.34 0 0 0
06/01/2021
8.34
 29,200 8.64 8.64 8.34 0 0 0
05/01/2021
8.64
 300 8.79 8.79 8.64 0 0 0
04/01/2021
8.79
 20,100 8.42 8.79 8.42 10,000 0 0.1
31/12/2020
8.42
 1,100 8.57 8.57 8.27 0 0 0
30/12/2020
8.57
 43,100 9.47 9.47 8.57 8,000 0 0.1
29/12/2020
9.47
 22,000 10.52 10.52 9.47 4,700 0 0.1
28/12/2020
10.52
 5,400 11.65 11.65 10.52 3,000 0 0.0
25/12/2020
11.65
 532,500 11.65 11.65 10.52 2,000 40,400 -0.5
24/12/2020
11.65
 1,500 11.50 11.65 10.37 1,300 400 0.0
23/12/2020
11.50
 87,000 10.60 11.50 10.37 0 59,200 -0.9
22/12/2020
10.60
 20,600 9.70 10.60 8.79 0 9,000 -0.1
21/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
18/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
17/12/2020
9.70
 2,500 9.70 9.70 8.79 500 0 0.0
16/12/2020
9.70
 1,300 9.70 9.70 8.87 700 0 0.0
15/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
14/12/2020
9.70
 1,500 9.85 9.85 8.94 1,000 0 0.0
11/12/2020
9.85
 0 9.85 9.85 9.85 0 0 0
10/12/2020
9.85
 3,200 10.22 10.22 9.24 2,800 0 0.0
09/12/2020
10.22
 1,500 9.32 10.22 8.42 1,200 0 0.0
08/12/2020
9.32
 0 9.32 9.32 9.32 0 0 0
07/12/2020
9.32
 0 9.32 9.32 9.32 0 0 0
04/12/2020
9.32
 0 9.32 9.32 9.32 0 0 0
03/12/2020
9.32
 0 9.32 9.32 9.32 0 0 0
02/12/2020
9.32
 0 9.32 9.32 9.32 0 0 0
01/12/2020
9.32
 0 9.32 9.32 9.32 0 0 0
30/11/2020
9.32
 0 9.32 9.32 9.32 0 0 0
27/11/2020
9.32
 1,500 9.39 10.30 9.32 900 0 0.0
26/11/2020
9.39
 0 9.39 9.39 9.39 0 0 0
25/11/2020
9.39
 0 9.39 9.39 9.39 0 0 0
24/11/2020
9.39
 0 9.39 9.39 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |