CTCP COKYVINA (ckv)

14
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
(2024-08-21) 		-1 -6.67% 4,900 0 0
13.10
15
14
2 tháng
(2024-07-22) 		-1.12 -7.41% 14,200 0 0
12.60
15.40
14
3 tháng
(2024-06-24) 		-1.40 -9.09% 14,300 0 0
12.60
15.40
14
6 tháng
(2024-03-25) 		0 0% 24,000 0 0
12.60
15.40
14
12 tháng
(2023-09-26) 		1.87 15.38% 26,800 0 0
11.67
15.40
14
24 tháng
(2022-10-03) 		-1.89 -11.90% 198,136 3,500 0.0
8.71
18.37
14
36 tháng
(2021-10-06) 		2.66 23.48% 505,864 -45,900 -0.9
8.71
22.56
14
60 tháng
(2019-10-17) 		4.47 46.90% 2,556,042 -511,300 -7.5
7.59
22.56
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
26/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
24/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
23/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
20/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
19/04/2018
13.69
 38 13.69 13.69 13.69 0 0 0
18/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
17/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
16/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
13/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
12/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
11/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
10/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
09/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
06/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
05/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
04/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
03/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
02/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
30/03/2018
13.69
 0 13.69 13.69 13.69 0 0 0
29/03/2018
13.69
 700 12.82 13.69 13.69 700 100 0.0
28/03/2018
12.82
 0 12.82 12.82 12.82 0 0 0
27/03/2018
12.82
 0 12.82 12.82 12.82 0 0 0
26/03/2018
12.82
 0 12.82 12.82 12.82 0 0 0
23/03/2018
12.82
 500 12.82 12.82 12.82 500 0 0.0
22/03/2018
12.82
 0 12.82 12.82 12.82 0 0 0
21/03/2018
12.82
 0 12.82 12.82 12.82 0 0 0
20/03/2018
12.82
 0 12.82 12.82 12.82 0 0 0
19/03/2018
12.82
 700 12.45 12.82 11.20 600 0 0.0
16/03/2018
12.45
 0 12.45 12.45 12.45 0 0 0
15/03/2018
12.45
 10 12.45 12.45 12.45 0 0 0
14/03/2018
12.45
 100 12.76 12.76 12.45 0 0 0
13/03/2018
12.76
 0 12.76 12.76 12.76 0 0 0
12/03/2018
12.76
 200 12.76 12.76 11.51 100 0 0.0
09/03/2018
12.76
 500 11.70 12.76 12.76 500 0 0.0
08/03/2018
11.70
 0 11.70 11.70 11.70 0 0 0
07/03/2018
11.70
 0 11.70 11.70 11.70 0 0 0
06/03/2018
11.70
 200 10.64 11.70 11.70 200 200 0
05/03/2018
10.64
 100 11.83 11.83 10.64 0 0 0
02/03/2018
11.83
 0 11.83 11.83 11.83 0 0 0
01/03/2018
11.83
 0 11.83 11.83 11.83 0 0 0
28/02/2018
11.83
 3,400 11.83 11.83 10.64 3,300 0 0.1
27/02/2018
11.83
 0 11.83 11.83 11.83 0 0 0
26/02/2018
11.83
 0 11.83 11.83 11.83 0 0 0
23/02/2018
11.83
 1,100 10.95 11.83 11.83 1,100 0 0.0
22/02/2018
10.95
 0 10.95 10.95 10.95 0 0 0
21/02/2018
10.95
 600 9.96 10.95 10.89 600 0 0.0
13/02/2018
9.96
 2,000 9.21 9.96 9.96 2,000 0 0.0
12/02/2018
9.21
 1,800 9.03 9.21 8.96 1,800 0 0.0
09/02/2018
9.03
 2,100 8.40 9.03 8.28 2,100 0 0.0
08/02/2018
8.40
 200 7.72 8.40 6.97 100 0 0.0
07/02/2018
7.72
 3,300 7.03 7.72 7.03 2,200 200 0.0
06/02/2018
7.03
 300 7.66 8.40 6.91 100 0 0.0
05/02/2018
7.66
 600 8.40 8.96 7.66 500 0 0.0
02/02/2018
8.40
 5,400 8.40 8.40 8.40 5,400 0 0.1
01/02/2018
8.40
 0 8.40 8.40 8.40 0 0 0
31/01/2018
8.40
 1,100 7.72 8.40 8.40 1,100 0 0.0
30/01/2018
7.72
 1,020 7.03 7.72 7.72 220 0 0.0
29/01/2018
7.03
 1,300 7.34 8.03 7.03 1,000 0 0.0
26/01/2018
7.34
 600 8.09 8.84 7.34 500 0 0.0
25/01/2018
8.09
 0 8.09 8.09 8.09 0 0 0
24/01/2018
8.09
 4,200 8.71 8.71 8.09 3,000 0 0.0
23/01/2018
8.71
 100 9.03 9.03 8.71 0 0 0
22/01/2018
9.03
 0 9.03 9.03 9.03 0 0 0
19/01/2018
9.03
 200 9.34 9.34 9.03 0 0 0
18/01/2018
9.34
 0 9.34 9.34 9.34 0 0 0
17/01/2018
9.34
 200 9.34 9.34 9.34 0 0 0
16/01/2018
9.34
 1,500 9.96 9.96 9.34 1,400 0 0.0
15/01/2018
9.96
 0 9.96 9.96 9.96 0 0 0
12/01/2018
9.96
 0 9.96 9.96 9.96 0 0 0
11/01/2018
9.96
 100 11.02 11.02 9.96 0 0 0
10/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
09/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
08/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
05/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
04/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
03/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
02/01/2018
11.02
 0 11.02 11.02 11.02 0 0 0
29/12/2017
11.02
 0 11.02 11.02 11.02 0 0 0
28/12/2017
11.02
 200 10.02 11.02 11.02 200 200 0
27/12/2017
10.02
 100 11.08 11.08 10.02 0 0 0
26/12/2017
11.08
 0 11.08 11.08 11.08 0 0 0
25/12/2017
11.08
 0 11.08 11.08 11.08 0 0 0
22/12/2017
11.08
 50 11.08 11.08 11.08 0 0 0
21/12/2017
11.08
 800 11.14 11.14 11.08 800 0 0.0
20/12/2017
11.14
 60 11.14 11.14 11.14 0 0 0
19/12/2017
11.14
 10 11.14 11.14 11.14 0 0 0
18/12/2017
11.14
 600 11.45 11.45 10.33 500 0 0.0
15/12/2017
11.45
 0 11.45 11.45 11.45 0 0 0
14/12/2017
11.45
 0 11.45 11.45 11.45 0 0 0
13/12/2017
11.45
 10 11.45 11.45 11.45 0 0 0
12/12/2017
11.45
 100 11.83 11.83 11.45 0 0 0
11/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
08/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
07/12/2017
11.83
 800 11.58 11.83 10.46 300 0 0.0
06/12/2017
11.58
 700 11.58 11.58 10.46 700 0 0.0
05/12/2017
11.58
 630 11.83 11.83 10.64 500 400 0.0
04/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
01/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
30/11/2017
11.83
 2,600 10.83 11.83 9.77 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |