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)
14/09/2017
11.83
 0 11.83 11.83 11.83 0 0 0
13/09/2017
11.83
 300 12.26 12.26 11.83 300 0 0.0
12/09/2017
12.26
 0 12.26 12.26 12.26 1,300 0 0.0
11/09/2017
12.26
 1,300 11.20 12.26 12.20 1,300 0 0.0
08/09/2017
11.20
 0 11.20 11.20 11.20 0 0 0
07/09/2017
11.20
 0 11.20 11.20 11.20 0 0 0
06/09/2017
11.20
 0 11.20 11.20 11.20 0 0 0
05/09/2017
11.20
 0 11.20 11.20 11.20 0 0 0
01/09/2017
11.20
 0 11.20 11.20 11.20 0 0 0
31/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
30/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
29/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
28/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
25/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
24/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
23/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
22/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
21/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
18/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
17/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
16/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
15/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
14/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
11/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
10/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
09/08/2017
11.20
 0 11.20 11.20 11.20 0 0 0
08/08/2017
11.20
 1,200 11.45 11.45 10.33 1,200 0 0.0
07/08/2017
11.45
 0 11.45 11.45 11.45 0 0 0
04/08/2017
11.45
 0 11.45 11.45 11.45 0 0 0
03/08/2017
11.45
 0 11.45 11.45 11.45 0 0 0
02/08/2017
11.45
 0 11.45 11.45 11.45 0 0 0
01/08/2017
11.45
 0 11.45 11.45 11.45 0 0 0
31/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
28/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
27/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
26/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
25/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
24/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
21/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
20/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
19/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
18/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
17/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
14/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
13/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
12/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
11/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
10/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
07/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
06/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
05/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
04/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
03/07/2017
11.45
 0 11.45 11.45 11.45 0 0 0
30/06/2017
11.45
 900 11.20 11.45 11.45 900 0 0.0
29/06/2017
11.20
 1,100 10.64 11.20 11.14 1,100 0 0.0
28/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
27/06/2017: Cổ tức tiền mặt tỉ lệ: 9%
27/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
26/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
23/06/2017
10.64
 400 10.64 10.64 9.58 400 0 0.0
22/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
21/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
20/06/2017
10.64
 10 10.64 10.64 10.64 0 0 0
19/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
16/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
15/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
14/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
13/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
12/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
09/06/2017
10.64
 5,000 10.64 10.64 9.58 5,000 0 0.1
08/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
07/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
06/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
05/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
02/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
01/06/2017
10.64
 0 10.64 10.64 10.64 0 0 0
31/05/2017
10.64
 0 10.64 10.64 10.64 0 0 0
30/05/2017
10.64
 1,000 10.23 10.64 10.64 1,000 0 0.0
29/05/2017
10.23
 2,300 9.52 10.23 10.05 2,300 0 0.0
26/05/2017
9.52
 0 9.52 9.52 9.52 0 0 0
25/05/2017
9.52
 0 9.52 9.52 9.52 0 0 0
24/05/2017
9.52
 0 9.52 9.52 9.52 0 0 0
23/05/2017
9.52
 0 9.52 9.52 9.52 0 0 0
22/05/2017
9.52
 192,568 8.87 9.52 8.40 300 192,200 -2.7
19/05/2017
8.87
 296,300 8.28 8.87 8.28 13,500 282,800 -3.8
18/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
17/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
16/05/2017
8.28
 4,300 8.28 8.28 8.28 0 4,200 -0.1
15/05/2017
8.28
 3,000 8.28 8.28 8.28 0 0 0
12/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
11/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
10/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
09/05/2017
8.28
 4,000 8.28 8.28 8.28 0 0 0
08/05/2017
8.28
 1,800 8.28 8.28 8.28 0 0 0
05/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
04/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
03/05/2017
8.28
 0 8.28 8.28 8.28 0 0 0
28/04/2017
8.28
 900 7.98 8.28 7.57 900 500 0.0
27/04/2017
7.98
 1,000 8.10 8.10 7.98 1,000 0 0.0
26/04/2017
8.10
 0 8.10 8.10 8.10 0 0 0
25/04/2017
8.10
 0 8.10 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |