CTCP COKYVINA (ckv)

12.60
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
(2026-09-07) 		-0.40 -3.08% 5,300 0 0
12.60
13.20
12.60
2 tháng
(2026-08-06) 		-0.90 -6.67% 9,000 0 0
12.60
13.50
12.60
3 tháng
(2026-07-07) 		-4.90 -28% 63,300 -1,200 0.0
12.60
17.50
12.60
6 tháng
(2026-04-08) 		-6.40 -33.68% 77,300 8,800 0.2
12.60
19
12.60
12 tháng
(2025-10-10) 		0.80 6.78% 266,200 5,100 0.1
11.80
19
12.60
24 tháng
(2024-10-15) 		0.19 1.56% 360,732 5,000 0.1
11.45
19
12.60
36 tháng
(2023-10-23) 		1.02 8.82% 399,745 4,900 0.1
10.69
19
12.60
60 tháng
(2021-11-01) 		2.71 27.37% 860,783 -34,000 -0.8
8.32
21.53
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2014
4.96
 12,300 4.63 5.00 4.59 10,100 0 0.1
02/06/2014
5.05
 100 5.05 5.05 5.05 0 0 0
30/05/2014
4.63
 100 4.63 4.63 4.63 100 0 0.0
29/05/2014
4.49
 10,800 4.49 4.49 4.49 10,600 0 0.1
28/05/2014
4.91
 2,300 5.00 5.00 4.49 1,300 0 0.0
27/05/2014
4.96
 0 4.96 4.96 4.96 0 0 0
26/05/2014
4.96
 0 4.96 4.96 4.96 0 0 0
23/05/2014
4.96
 1,800 4.49 4.96 4.49 1,800 0 0.0
22/05/2014
4.77
 1,500 4.49 4.77 4.49 1,500 0 0.0
21/05/2014
4.63
 8,300 4.72 4.72 4.49 8,100 0 0.1
20/05/2014
4.31
 1,500 4.17 4.31 4.17 100 400 0.0
19/05/2014
4.31
 2,200 4.22 4.31 4.22 2,200 0 0.0
16/05/2014
4.63
 200 4.63 4.63 4.63 0 0 0
15/05/2014
4.22
 5,500 4.40 4.40 4.22 0 0 0
14/05/2014
4.63
 0 4.63 4.63 4.63 0 0 0
13/05/2014
4.63
 3,100 4.35 4.63 4.22 2,800 0 0.0
12/05/2014
4.63
 15,100 4.35 4.63 4.31 13,400 0 0.1
09/05/2014
4.77
 100 4.77 4.77 4.77 100 0 0.0
08/05/2014
4.63
 15,500 4.49 4.63 4.31 14,300 0 0.1
07/05/2014
4.77
 14,700 4.54 4.77 4.54 14,700 0 0.1
06/05/2014
4.86
 17,900 4.54 4.86 4.54 12,800 0 0.1
05/05/2014
5.00
 16,000 5.14 5.14 4.49 12,700 0 0.1
29/04/2014
4.86
 200 4.86 4.86 4.86 0 0 0
28/04/2014
5.28
 100 5.28 5.28 5.28 0 0 0
25/04/2014
4.91
 900 5.33 5.33 4.49 100 0 0.0
24/04/2014
4.86
 0 4.86 4.86 4.86 0 0 0
23/04/2014
4.86
 8,600 4.54 4.86 4.54 8,600 4,200 0.0
22/04/2014
4.96
 12,700 4.59 4.96 4.59 12,500 0 0.1
21/04/2014
4.91
 17,000 4.59 5.00 4.59 12,500 0 0.1
18/04/2014
5.05
 100 5.05 5.05 5.05 0 0 0
17/04/2014
4.68
 3,300 4.96 5.14 4.68 3,000 0 0.0
16/04/2014
5.19
 24,900 5.00 5.42 4.54 12,700 0 0.1
15/04/2014
5.00
 17,900 5.10 5.51 5.00 12,200 0 0.1
14/04/2014
5.51
 11,200 5.14 5.51 5.14 11,100 0 0.1
11/04/2014
5.19
 8,600 6.25 6.25 5.14 1,000 0 0.0
10/04/2014
5.70
 200 5.10 5.70 5.10 0 0 0
08/04/2014
5.19
 100 5.19 5.19 5.19 100 0 0.0
07/04/2014
4.96
 0 4.96 4.96 4.96 0 0 0
04/04/2014
4.96
 550 4.96 4.96 4.96 500 0 0.0
03/04/2014
4.96
 11,800 4.63 4.96 4.63 11,800 0 0.1
02/04/2014
4.63
 17,500 4.68 4.68 4.63 12,300 0 0.1
01/04/2014
4.63
 15,200 4.68 4.82 4.63 12,300 0 0.1
31/03/2014
4.86
 1,100 4.86 4.86 4.86 0 0 0
28/03/2014
5.10
 15,900 4.86 5.10 4.63 12,400 0 0.1
27/03/2014
4.86
 19,400 4.68 4.86 4.63 12,400 8,700 0.0
26/03/2014
4.63
 26,600 5.00 5.00 4.63 11,400 0 0.1
25/03/2014
5.00
 11,200 5.00 5.00 5.00 0 0 0
24/03/2014
5.10
 35,400 4.96 5.10 4.63 12,400 4,100 0.1
21/03/2014
4.77
 20,000 4.63 5.05 4.63 12,500 1,000 0.1
20/03/2014
4.63
 6,900 5.10 5.10 4.63 2,000 0 0.0
19/03/2014
5.05
 15,100 5.05 5.56 5.05 600 0 0.0
18/03/2014
5.60
 4,110 5.00 5.60 5.00 2,600 0 0.0
17/03/2014
5.56
 200 5.10 5.56 5.10 100 0 0.0
14/03/2014
5.10
 1,500 5.19 5.47 5.10 1,500 0 0.0
13/03/2014
5.00
 1,900 5.10 5.10 5.00 0 0 0
12/03/2014
5.51
 900 5.10 5.51 5.10 0 0 0
11/03/2014
5.10
 7,800 5.19 5.60 5.10 4,100 0 0.0
10/03/2014
5.65
 2,200 5.79 5.79 5.00 2,200 0 0.0
07/03/2014
5.47
 900 5.10 5.47 5.10 600 0 0.0
06/03/2014
5.56
 1,500 5.14 5.56 5.10 100 0 0.0
05/03/2014
5.14
 22,200 5.37 5.47 4.72 5,400 4,000 0.0
04/03/2014
5.00
 3,700 4.63 5.10 4.63 800 900 0.0
03/03/2014
4.63
 1,600 4.63 4.63 4.63 1,100 0 0.0
28/02/2014
5.14
 27,200 4.77 5.14 4.45 5,200 1,200 0.0
27/02/2014
4.91
 9,200 4.49 4.91 4.49 0 0 0
26/02/2014
4.49
 100 4.49 4.49 4.49 0 0 0
25/02/2014
4.40
 2,400 4.54 4.54 4.22 0 0 0
24/02/2014
4.54
 7,400 4.40 4.54 4.31 6,900 0 0.1
21/02/2014
4.26
 200 4.26 4.26 4.26 200 0 0.0
20/02/2014
3.94
 8,900 4.08 4.40 3.94 5,000 0 0.0
19/02/2014
4.17
 10,700 4.45 4.49 4.17 0 0 0
18/02/2014
4.40
 5,000 4.40 4.40 4.40 0 0 0
17/02/2014
4.45
 100 4.45 4.45 4.45 100 0 0.0
14/02/2014
4.17
 7,900 4.31 4.49 4.17 5,500 0 0.1
13/02/2014
4.31
 1,300 4.26 4.40 4.26 0 0 0
12/02/2014
4.49
 3,900 4.12 4.49 4.12 400 0 0.0
11/02/2014
4.12
 6,400 4.40 4.45 4.12 0 0 0
10/02/2014
4.40
 11,100 4.59 5.00 4.40 5,600 0 0.1
07/02/2014
4.63
 2,700 4.68 4.68 3.98 1,400 0 0.0
06/02/2014
4.40
 3,600 4.45 4.45 4.08 2,600 0 0.0
27/01/2014
4.08
 5,100 4.22 4.59 4.08 900 0 0.0
24/01/2014
4.31
 2,000 4.12 4.35 4.12 1,800 0 0.0
23/01/2014
4.35
 4,100 4.08 4.40 3.98 3,100 0 0.0
22/01/2014
4.12
 1,900 4.26 4.26 4.08 900 0 0.0
21/01/2014
4.17
 1,300 4.17 4.17 4.17 1,300 0 0.0
20/01/2014
4.22
 0 4.22 4.22 4.22 0 0 0
17/01/2014
4.22
 2,000 4.31 4.31 3.94 1,700 0 0.0
16/01/2014
4.31
 0 4.31 4.31 4.31 0 0 0
15/01/2014
4.31
 2,000 4.17 4.31 4.17 1,400 0 0.0
14/01/2014
4.31
 900 4.12 4.31 4.12 700 0 0.0
13/01/2014
4.31
 900 4.12 4.35 4.03 600 0 0.0
10/01/2014
4.22
 2,800 4.12 4.40 4.03 1,200 0 0.0
09/01/2014
4.17
 2,900 4.40 4.40 4.17 1,500 0 0.0
08/01/2014
4.17
 3,900 4.63 4.63 4.17 1,500 0 0.0
07/01/2014
4.31
 5,700 4.40 4.63 4.22 2,900 0 0.0
06/01/2014
4.40
 0 4.40 4.40 4.40 0 0 0
03/01/2014
4.40
 1,100 4.31 4.49 4.31 600 0 0.0
02/01/2014
4.40
 3,200 4.63 4.63 4.40 0 0 0
31/12/2013
4.63
 7,700 4.54 4.72 4.22 2,800 0 0.0
30/12/2013
4.31
 8,700 4.63 4.63 4.22 8,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc