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)
02/07/2014
6.43
 100 6.16 6.43 6.43 0 0 0
01/07/2014
6.16
 0 6.16 6.16 6.16 0 0 0
30/06/2014
6.16
 100 5.84 6.16 6.16 100 0 0.0
27/06/2014
5.84
 100 5.46 5.84 5.84 100 0 0.0
26/06/2014
5.46
 100 5.03 5.46 5.46 100 0 0.0
25/06/2014
5.03
 11,800 5.03 5.03 5.03 11,800 0 0.1
24/06/2014
5.03
 0 5.03 5.03 5.03 0 0 0
23/06/2014
5.03
 0 5.03 5.03 5.03 0 0 0
20/06/2014
5.03
 10,100 5.57 5.57 5.03 10,000 0 0.1
19/06/2014
5.57
 800 5.62 5.62 5.09 800 0 0.0
18/06/2014
5.62
 200 5.84 5.84 5.30 100 0 0.0
17/06/2014
5.84
 0 5.84 5.84 5.84 0 0 0
16/06/2014
5.84
 200 6.16 6.16 5.57 100 0 0.0
13/06/2014
6.16
 100 5.68 6.16 6.16 0 0 0
12/06/2014
5.68
 100 5.36 5.68 5.68 100 0 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014
5.36
 10,600 5.36 5.36 5.25 10,600 0 0.1
10/06/2014
5.36
 200 5.00 5.36 5.00 200 0 0.0
09/06/2014
5.00
 200 5.25 5.25 5.00 100 0 0.0
06/06/2014
5.25
 1,800 5.05 5.25 5.05 1,800 0 0.0
05/06/2014
5.05
 11,500 5.30 5.30 5.05 11,500 0 0.1
04/06/2014
5.30
 2,100 5.46 5.46 5.10 100 0 0.0
03/06/2014
5.46
 12,300 5.56 5.56 5.05 10,100 0 0.1
02/06/2014
5.56
 100 5.10 5.56 5.56 0 0 0
30/05/2014
5.10
 100 4.95 5.10 5.10 100 0 0.0
29/05/2014
4.95
 10,800 5.41 5.41 4.95 10,600 0 0.1
28/05/2014
5.41
 2,300 5.46 5.51 4.95 1,300 0 0.0
27/05/2014
5.46
 0 5.46 5.46 5.46 0 0 0
26/05/2014
5.46
 0 5.46 5.46 5.46 0 0 0
23/05/2014
5.46
 1,800 5.25 5.46 4.95 1,800 0 0.0
22/05/2014
5.25
 1,500 5.10 5.25 4.95 1,500 0 0.0
21/05/2014
5.10
 8,300 4.74 5.20 4.95 8,100 0 0.1
20/05/2014
4.74
 1,500 4.74 4.74 4.59 100 400 -0.0
19/05/2014
4.74
 2,200 5.10 5.10 4.64 2,200 0 0.0
16/05/2014
5.10
 200 4.64 5.10 5.10 0 0 0
15/05/2014
4.64
 5,500 5.10 5.10 4.64 0 0 0
14/05/2014
5.10
 0 5.10 5.10 5.10 0 0 0
13/05/2014
5.10
 3,100 5.10 5.10 4.64 2,800 0 0.0
12/05/2014
5.10
 15,100 5.25 5.25 4.74 13,400 0 0.1
09/05/2014
5.25
 100 5.10 5.25 5.25 100 0 0.0
08/05/2014
5.10
 15,500 5.25 5.25 4.74 14,300 0 0.1
07/05/2014
5.25
 14,700 5.36 5.36 5.00 14,700 0 0.1
06/05/2014
5.36
 17,900 5.51 5.51 5.00 12,800 0 0.1
05/05/2014
5.51
 16,000 5.36 5.66 4.95 12,700 0 0.1
29/04/2014
5.36
 200 5.82 5.82 5.36 0 0 0
28/04/2014
5.82
 100 5.41 5.82 5.82 0 0 0
25/04/2014
5.41
 900 5.36 5.87 4.95 100 0 0.0
24/04/2014
5.36
 0 5.36 5.36 5.36 0 0 0
23/04/2014
5.36
 8,600 5.46 5.46 5.00 8,600 4,200 0.0
22/04/2014
5.46
 12,700 5.41 5.46 5.05 12,500 0 0.1
21/04/2014
5.41
 17,000 5.56 5.56 5.05 12,500 0 0.1
18/04/2014
5.56
 100 5.15 5.56 5.56 0 0 0
17/04/2014
5.15
 3,300 5.71 5.71 5.15 3,000 0 0.0
16/04/2014
5.71
 24,900 5.51 5.97 5.00 12,700 0 0.1
15/04/2014
5.51
 17,900 6.07 6.07 5.51 12,200 0 0.1
14/04/2014
6.07
 11,200 5.71 6.07 5.66 11,100 0 0.1
11/04/2014
5.71
 8,600 6.27 6.89 5.66 1,000 0 0.0
10/04/2014
6.27
 200 5.71 6.27 5.61 0 0 0
08/04/2014
5.71
 100 5.46 5.71 5.71 100 0 0.0
07/04/2014
5.46
 0 5.46 5.46 5.46 0 0 0
04/04/2014
5.46
 550 5.46 5.46 5.46 500 0 0.0
03/04/2014
5.46
 11,800 5.10 5.46 5.10 11,800 0 0.1
02/04/2014
5.10
 17,500 5.10 5.15 5.10 12,300 0 0.1
01/04/2014
5.10
 15,200 5.36 5.36 5.10 12,300 0 0.1
31/03/2014
5.36
 1,100 5.61 5.61 5.36 0 0 0
28/03/2014
5.61
 15,900 5.36 5.61 5.10 12,400 0 0.1
27/03/2014
5.36
 19,400 5.10 5.36 5.10 12,400 8,700 0.0
26/03/2014
5.10
 26,600 5.51 5.51 5.10 11,400 0 0.1
25/03/2014
5.51
 11,200 5.61 5.61 5.51 0 0 0
24/03/2014
5.61
 35,400 5.25 5.61 5.10 12,400 4,100 0.1
21/03/2014
5.25
 20,000 5.10 5.56 5.10 12,500 1,000 0.1
20/03/2014
5.10
 6,900 5.56 5.61 5.10 2,000 0 0.0
19/03/2014
5.56
 15,100 6.17 6.17 5.56 600 0 0.0
18/03/2014
6.17
 4,110 6.12 6.17 5.51 2,600 0 0.0
17/03/2014
6.12
 200 5.61 6.12 5.61 100 0 0.0
14/03/2014
5.61
 1,500 5.51 6.02 5.61 1,500 0 0.0
13/03/2014
5.51
 1,900 6.07 6.07 5.51 0 0 0
12/03/2014
6.07
 900 5.61 6.07 5.61 0 0 0
11/03/2014
5.61
 7,800 6.22 6.22 5.61 4,100 0 0.0
10/03/2014
6.22
 2,200 6.02 6.38 5.51 2,200 0 0.0
07/03/2014
6.02
 900 6.12 6.12 5.61 600 0 0.0
06/03/2014
6.12
 1,500 5.66 6.12 5.61 100 0 0.0
05/03/2014
5.66
 22,200 5.51 6.02 5.20 5,400 4,000 0.0
04/03/2014
5.51
 3,700 5.10 5.61 5.10 800 900 -0.0
03/03/2014
5.10
 1,600 5.66 5.66 5.10 1,100 0 0.0
28/02/2014
5.66
 27,200 5.41 5.66 4.90 5,200 1,200 0.0
27/02/2014
5.41
 9,200 4.95 5.41 4.95 0 0 0
26/02/2014
4.95
 100 4.85 4.95 4.95 0 0 0
25/02/2014
4.85
 2,400 5.00 5.00 4.64 0 0 0
24/02/2014
5.00
 7,400 4.69 5.00 4.74 6,900 0 0.1
21/02/2014
4.69
 200 4.34 4.69 4.69 200 0 0.0
20/02/2014
4.34
 8,900 4.59 4.85 4.34 5,000 0 0.0
19/02/2014
4.59
 10,700 4.85 4.95 4.59 0 0 0
18/02/2014
4.85
 5,000 4.90 4.90 4.85 0 0 0
17/02/2014
4.90
 100 4.59 4.90 4.90 100 0 0.0
14/02/2014
4.59
 7,900 4.74 4.95 4.59 5,500 0 0.1
13/02/2014
4.74
 1,300 4.95 4.95 4.69 0 0 0
12/02/2014
4.95
 3,900 4.54 4.95 4.54 400 0 0.0
11/02/2014
4.54
 6,400 4.85 4.90 4.54 0 0 0
10/02/2014
4.85
 11,100 5.10 5.51 4.85 5,600 0 0.1
07/02/2014
5.10
 2,700 4.85 5.15 4.39 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |