CTCP COKYVINA (ckv)

12.60
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
(2026-09-07) 		-0.40 -3.08% 5,300 0 0
12.60
13.20
12.60
2 tháng
(2026-08-06) 		-0.90 -6.67% 9,000 0 0
12.60
13.50
12.60
3 tháng
(2026-07-07) 		-4.90 -28% 63,300 -1,200 0.0
12.60
17.50
12.60
6 tháng
(2026-04-08) 		-6.40 -33.68% 77,300 8,800 0.2
12.60
19
12.60
12 tháng
(2025-10-10) 		0.80 6.78% 266,200 5,100 0.1
11.80
19
12.60
24 tháng
(2024-10-15) 		0.19 1.56% 360,732 5,000 0.1
11.45
19
12.60
36 tháng
(2023-10-23) 		1.02 8.82% 399,745 4,900 0.1
10.69
19
12.60
60 tháng
(2021-11-01) 		2.71 27.37% 860,783 -34,000 -0.8
8.32
21.53
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
15.52
 0 15.52 15.52 15.52 0 0 0
02/06/2022
15.52
 0 15.52 15.52 15.52 0 0 0
01/06/2022
15.52
 0 15.52 15.52 15.52 0 0 0
31/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
30/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
27/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
26/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
25/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
24/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
23/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
20/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
19/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
18/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
17/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
16/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
13/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
12/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
11/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
10/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
09/05/2022
15.52
 0 15.52 15.52 15.52 0 0 0
06/05/2022
15.52
 2,531 15.52 15.52 15.52 0 0 0
05/05/2022
15.44
 6,000 15.30 15.44 15.30 0 0 0
04/05/2022
16.99
 0 16.99 16.99 16.99 0 0 0
29/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
28/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
27/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
26/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
25/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
22/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
21/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
20/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
19/04/2022
16.99
 2,100 16.91 16.99 16.99 0 0 0
18/04/2022
16.91
 2,000 16.91 16.91 16.91 0 0 0
14/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
13/04/2022
16.99
 3,400 16.99 16.99 16.99 0 0 0
12/04/2022
16.77
 2,806 16.40 16.77 16.40 0 0 0
08/04/2022
16.40
 0 16.40 16.40 16.40 0 0 0
07/04/2022
16.40
 1,000 16.40 16.40 16.40 0 0 0
06/04/2022
16.40
 0 16.40 16.40 16.40 0 0 0
05/04/2022
16.40
 8,400 16.40 16.40 15.00 0 6,400 -0.1
04/04/2022
14.93
 103 14.93 14.93 14.93 0 0 0
01/04/2022
16.18
 1,100 16.91 16.91 16.18 0 0 0
31/03/2022
16.25
 100 16.25 16.25 16.25 0 0 0
30/03/2022
17.94
 2,100 16.91 17.94 16.33 1,200 2,000 0.0
29/03/2022
16.33
 0 16.33 16.33 16.33 0 0 0
28/03/2022
16.33
 29,400 16.33 16.33 16.33 0 1,500 0.0
25/03/2022
14.85
 100 14.85 14.85 14.85 0 0 0
24/03/2022
16.47
 100 16.47 16.47 16.47 0 0 0
23/03/2022
18.24
 5,200 18.24 18.24 15.52 0 1,400 0.0
22/03/2022
16.62
 2,000 16.62 16.62 16.62 0 0 0
21/03/2022
15.15
 6,200 16.25 16.25 15.15 0 3,700 -0.1
18/03/2022
14.78
 0 14.78 14.78 14.78 0 0 0
17/03/2022
14.78
 0 14.78 14.78 14.78 0 0 0
16/03/2022
14.78
 0 14.78 14.78 14.78 0 0 0
15/03/2022
14.78
 14,000 14.49 15.81 14.49 0 0 0
14/03/2022
14.41
 100 14.41 14.41 14.41 0 0 0
11/03/2022
15.66
 0 15.66 15.66 15.66 0 0 0
10/03/2022
15.66
 4,000 15.66 15.66 15.66 0 3,000 -0.1
09/03/2022
14.27
 0 14.27 14.27 14.27 0 0 0
08/03/2022
14.27
 0 14.27 14.27 14.27 0 0 0
07/03/2022
14.27
 10,200 15.59 15.59 14.27 0 5,600 -0.1
04/03/2022
14.19
 100 14.19 14.19 14.19 0 0 0
03/03/2022
15.59
 12,600 15.44 15.59 15.44 0 10,000 -0.2
02/03/2022
14.19
 2,000 14.19 14.19 14.19 0 0 0
01/03/2022
14.12
 0 14.12 14.12 14.12 0 0 0
28/02/2022
14.12
 0 14.12 14.12 14.12 0 0 0
25/02/2022
14.12
 5,000 14.12 14.12 14.12 0 0 0
24/02/2022
14.12
 5,000 14.12 14.12 14.12 0 0 0
23/02/2022
14.12
 1,000 14.12 14.12 14.12 0 0 0
22/02/2022
14.12
 15,700 14.12 14.12 14.12 0 0 0
21/02/2022
15.59
 8,000 14.34 15.59 14.34 0 0 0
18/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
17/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
16/02/2022
15.59
 6,500 15.59 15.59 15.59 0 4,000 -0.1
15/02/2022
14.19
 1,600 15.59 15.59 14.19 0 0 0
14/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
11/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
10/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
09/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
08/02/2022
15.59
 400 15.59 15.59 15.59 400 0 0.0
07/02/2022
15.59
 0 15.59 15.59 15.59 0 0 0
28/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
27/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
26/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
25/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
24/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
21/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
20/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
19/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
18/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
17/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
14/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
13/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
12/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
11/01/2022
15.59
 8 15.59 15.59 15.59 0 0 0
10/01/2022
15.59
 0 15.59 15.59 15.59 0 0 0
07/01/2022
15.59
 250 12.80 15.59 12.80 0 0 0
06/01/2022
14.19
 10,400 14.19 14.19 14.19 0 2,900 -0.1
05/01/2022
12.94
 408 12.94 12.94 12.94 0 300 0.0
04/01/2022
11.77
 100 11.77 11.77 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc