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)
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
25/11/2013
4.18
 4,500 4.08 4.28 4.18 0 0 0
22/11/2013
4.08
 6,300 4.34 4.34 4.08 1,000 0 0.0
21/11/2013
4.34
 4,700 4.34 4.54 4.03 0 200 -0.0
20/11/2013
4.34
 19,100 4.18 4.34 4.08 1,200 0 0.0
19/11/2013
4.18
 3,800 3.98 4.23 4.03 0 0 0
18/11/2013
3.98
 6,400 4.18 4.28 3.98 0 0 0
15/11/2013
4.18
 18,200 4.08 4.18 3.88 0 0 0
14/11/2013
4.08
 500 3.83 4.08 3.93 100 0 0.0
13/11/2013
3.83
 300 4.08 4.08 3.83 0 0 0
12/11/2013
4.08
 16,600 4.08 4.08 3.77 3,200 0 0.0
11/11/2013
4.08
 500 4.28 4.34 3.98 100 0 0.0
08/11/2013
4.28
 1,100 4.08 4.28 3.93 400 0 0.0
07/11/2013
4.08
 2,800 4.18 4.18 4.08 2,000 0 0.0
06/11/2013
4.18
 400 4.23 4.23 3.98 100 0 0.0
05/11/2013
4.23
 200 4.23 4.23 4.23 200 0 0.0
04/11/2013
4.23
 1,000 4.03 4.23 3.88 100 0 0.0
01/11/2013
4.03
 100 3.83 4.03 4.03 100 0 0.0
31/10/2013
3.83
 500 4.13 4.13 3.83 0 0 0
30/10/2013
4.13
 1,300 4.08 4.49 3.83 100 0 0.0
29/10/2013
4.08
 1,300 4.03 4.08 3.83 400 0 0.0
28/10/2013
4.03
 200 4.08 4.08 3.83 100 0 0.0
25/10/2013
4.08
 200 3.83 4.08 3.88 100 0 0.0
24/10/2013
3.83
 5,400 4.08 4.08 3.83 0 0 0
23/10/2013
4.08
 0 4.08 4.08 4.08 0 0 0
22/10/2013
4.08
 500 4.13 4.13 4.08 0 0 0
21/10/2013
4.13
 2,100 4.23 4.23 3.83 100 0 0.0
18/10/2013
4.23
 100 4.08 4.23 4.23 100 0 0.0
17/10/2013
4.08
 0 4.08 4.08 4.08 0 0 0
16/10/2013
4.08
 0 4.08 4.08 4.08 0 0 0
15/10/2013
4.08
 2,000 4.23 4.23 4.08 0 0 0
14/10/2013
4.23
 3,000 4.49 4.49 4.08 100 0 0.0
11/10/2013
4.49
 0 4.49 4.49 4.49 0 0 0
10/10/2013
4.49
 6,000 4.49 4.90 4.08 0 0 0
09/10/2013
4.49
 2,700 4.34 4.49 4.13 0 0 0
08/10/2013
4.34
 1,900 4.54 4.54 4.13 100 0 0.0
07/10/2013
4.54
 6,100 4.64 4.79 4.18 0 0 0
04/10/2013
4.64
 9,600 4.54 4.95 4.13 0 0 0
03/10/2013
4.54
 52,600 4.54 4.64 4.13 5,000 0 0.0
02/10/2013
4.54
 3,900 4.54 4.95 4.13 2,000 0 0.0
01/10/2013
4.54
 3,700 5.00 5.00 4.54 3,000 0 0.0
30/09/2013
5.00
 77,200 5.51 5.51 5.00 0 0 0
27/09/2013
5.51
 300 6.12 6.12 5.51 0 0 0
26/09/2013
6.12
 400 5.61 6.12 5.05 300 0 0.0
25/09/2013
5.61
 0 5.61 5.61 5.61 0 0 0
24/09/2013
5.61
 0 5.61 5.61 5.61 0 0 0
23/09/2013
5.61
 100 5.10 5.61 5.61 0 0 0
20/09/2013
5.10
 500 4.64 5.10 4.49 500 0 0.0
19/09/2013
4.64
 0 4.64 4.64 4.64 0 0 0
18/09/2013
4.64
 0 4.64 4.64 4.64 0 0 0
17/09/2013
4.64
 0 4.64 4.64 4.64 0 0 0
16/09/2013
4.64
 100 4.28 4.64 4.64 0 0 0
13/09/2013
4.28
 0 4.28 4.28 4.28 0 0 0
12/09/2013
4.28
 0 4.28 4.28 4.28 0 0 0
11/09/2013
4.28
 100 3.98 4.28 4.28 0 0 0
10/09/2013
3.98
 0 3.98 3.98 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |