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
(2024-10-28) 		0.90 7.50% 600 0 0
12
12.90
12.90
2 tháng
(2024-09-26) 		-1.10 -7.86% 23,902 -2,200 -0.0
12
14
12.90
3 tháng
(2024-08-27) 		-1.60 -11.03% 25,003 -2,200 -0.0
12
14.50
12.90
6 tháng
(2024-05-29) 		-2.50 -16.23% 47,625 -2,200 -0.0
12
15.40
12.90
12 tháng
(2023-12-01) 		0.77 6.32% 50,491 -2,200 -0.0
12
15.40
12.90
24 tháng
(2022-12-06) 		-5.47 -29.77% 219,824 1,300 0.0
8.71
18.37
12.90
36 tháng
(2021-12-13) 		2.62 25.43% 433,095 -41,100 -0.9
8.71
22.56
12.90
60 tháng
(2019-12-23) 		2.96 29.76% 2,568,433 -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)
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
29/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
28/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
27/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
24/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
23/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
22/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
21/11/2017
10.83
 10 10.83 10.83 10.83 10 0 0.0
20/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
17/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
16/11/2017
10.83
 58 10.83 10.83 10.83 0 0 0
15/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
14/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
13/11/2017
10.83
 0 10.83 10.83 10.83 0 0 0
10/11/2017
10.83
 4,000 10.89 10.89 10.83 0 0 0
09/11/2017
10.89
 8,000 11.14 11.14 10.71 0 0 0
08/11/2017
11.14
 3,000 11.70 11.70 11.14 0 0 0
07/11/2017
11.70
 0 11.70 11.70 11.70 0 0 0
06/11/2017
11.70
 4,500 11.20 11.70 10.71 500 0 0.0
03/11/2017
11.20
 0 11.20 11.20 11.20 0 0 0
02/11/2017
11.20
 5,000 10.89 11.20 10.89 0 0 0
01/11/2017
10.89
 8,000 11.58 11.58 10.89 0 0 0
31/10/2017
11.58
 0 11.58 11.58 11.58 0 0 0
30/10/2017
11.58
 0 11.58 11.58 11.58 0 0 0
27/10/2017
11.58
 1,500 11.20 11.58 11.58 1,500 0 0.0
26/10/2017
11.20
 0 11.20 11.20 11.20 0 0 0
25/10/2017
11.20
 0 11.20 11.20 11.20 0 0 0
24/10/2017
11.20
 7,000 11.33 11.33 11.20 0 0 0
23/10/2017
11.33
 0 11.33 11.33 11.33 0 0 0
20/10/2017
11.33
 5,000 11.20 11.33 10.89 1,000 0 0.0
19/10/2017
11.20
 0 11.20 11.20 11.20 0 0 0
18/10/2017
11.20
 0 11.20 11.20 11.20 0 0 0
17/10/2017
11.20
 5,000 11.83 11.83 11.20 0 0 0
16/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
13/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
12/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
11/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
10/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
09/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
06/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
05/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
04/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
03/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
02/10/2017
11.83
 0 11.83 11.83 11.83 0 0 0
29/09/2017
11.83
 0 11.83 11.83 11.83 0 0 0
28/09/2017
11.83
 100 12.32 12.32 11.83 0 100 -0.0
27/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
26/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
25/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
22/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
21/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
20/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
19/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
18/09/2017
12.32
 0 12.32 12.32 12.32 0 0 0
15/09/2017
12.32
 500 11.83 12.32 12.32 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |