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
(2024-08-20) 		-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
(2024-06-21) 		-1.40 -9.09% 23,700 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
(2023-09-25) 		1.87 15.38% 26,800 0 0
11.67
15.40
14
24 tháng
(2022-09-30) 		-1.89 -11.90% 198,136 3,500 0.0
8.71
18.37
14
36 tháng
(2021-10-05) 		2.66 23.48% 505,964 -45,900 -0.9
8.71
22.56
14
60 tháng
(2019-10-16) 		4.47 46.90% 2,556,342 -511,100 -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)
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
06/02/2014
4.85
 3,600 4.49 4.90 4.49 2,600 0 0.0
27/01/2014
4.49
 5,100 4.74 5.05 4.49 900 0 0.0
24/01/2014
4.74
 2,000 4.79 4.79 4.54 1,800 0 0.0
23/01/2014
4.79
 4,100 4.54 4.85 4.39 3,100 0 0.0
22/01/2014
4.54
 1,900 4.59 4.69 4.49 900 0 0.0
21/01/2014
4.59
 1,300 4.64 4.64 4.59 1,300 0 0.0
20/01/2014
4.64
 0 4.64 4.64 4.64 0 0 0
17/01/2014
4.64
 2,000 4.74 4.74 4.34 1,700 0 0.0
16/01/2014
4.74
 0 4.74 4.74 4.74 0 0 0
15/01/2014
4.74
 2,000 4.74 4.74 4.59 1,400 0 0.0
14/01/2014
4.74
 900 4.74 4.74 4.54 700 0 0.0
13/01/2014
4.74
 900 4.64 4.79 4.44 600 0 0.0
10/01/2014
4.64
 2,800 4.59 4.85 4.44 1,200 0 0.0
09/01/2014
4.59
 2,900 4.59 4.85 4.59 1,500 0 0.0
08/01/2014
4.59
 3,900 4.74 5.10 4.59 1,500 0 0.0
07/01/2014
4.74
 5,700 4.85 5.10 4.64 2,900 0 0.0
06/01/2014
4.85
 0 4.85 4.85 4.85 0 0 0
03/01/2014
4.85
 1,100 4.85 4.95 4.74 600 0 0.0
02/01/2014
4.85
 3,200 5.10 5.10 4.85 0 0 0
31/12/2013
5.10
 7,700 4.74 5.20 4.64 2,800 0 0.0
30/12/2013
4.74
 8,700 4.69 5.10 4.64 8,100 0 0.1
27/12/2013
4.69
 12,200 4.74 5.10 4.59 4,100 0 0.0
26/12/2013
4.74
 21,700 4.69 4.90 4.59 16,800 100 0.2
25/12/2013
4.69
 25,800 4.34 4.74 4.34 22,000 0 0.2
24/12/2013
4.34
 15,500 4.08 4.44 4.23 14,600 0 0.1
23/12/2013
4.08
 58,700 4.08 4.23 3.98 57,300 40,000 0.1
20/12/2013
4.08
 0 4.08 4.08 4.08 0 0 0
19/12/2013
4.08
 0 4.08 4.08 4.08 0 0 0
18/12/2013
4.08
 3,600 3.98 4.08 3.98 2,100 0 0.0
17/12/2013
3.98
 3,300 3.98 3.98 3.98 2,500 0 0.0
16/12/2013
3.98
 600 4.13 4.13 3.98 0 0 0
13/12/2013
4.13
 0 4.13 4.13 4.13 0 0 0
12/12/2013
4.13
 0 4.13 4.13 4.13 0 0 0
11/12/2013
4.13
 9,000 4.13 4.13 3.88 0 0 0
10/12/2013
4.13
 3,300 4.13 4.13 3.93 0 0 0
09/12/2013
4.13
 10,000 4.08 4.13 3.83 0 0 0
06/12/2013
4.08
 200 4.08 4.08 4.08 0 0 0
05/12/2013
4.08
 7,700 4.18 4.18 3.98 0 0 0
04/12/2013
4.18
 0 4.18 4.18 4.18 0 0 0
03/12/2013
4.18
 100 4.08 4.18 4.18 100 0 0.0
02/12/2013
4.08
 11,900 4.18 4.23 3.98 0 0 0
29/11/2013
4.18
 12,700 4.23 4.23 3.98 1,100 0 0.0
28/11/2013
4.23
 0 4.23 4.23 4.23 0 0 0
27/11/2013
4.23
 3,900 4.18 4.23 4.18 0 0 0
26/11/2013
4.18
 1,600 4.18 4.18 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |