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)
27/12/2013
4.26
 12,200 4.49 4.63 4.17 4,100 0 0.0
26/12/2013
4.31
 21,700 4.35 4.45 4.17 16,800 100 0.2
25/12/2013
4.26
 25,800 3.94 4.31 3.94 22,000 0 0.2
24/12/2013
3.94
 15,500 3.84 4.03 3.84 14,600 0 0.1
23/12/2013
3.71
 58,700 3.66 3.84 3.61 57,300 40,000 0.1
20/12/2013
3.71
 0 3.71 3.71 3.71 0 0 0
19/12/2013
3.71
 0 3.71 3.71 3.71 0 0 0
18/12/2013
3.71
 3,600 3.61 3.71 3.61 2,100 0 0.0
17/12/2013
3.61
 3,300 3.61 3.61 3.61 2,500 0 0.0
16/12/2013
3.61
 600 3.61 3.61 3.61 0 0 0
13/12/2013
3.75
 0 3.75 3.75 3.75 0 0 0
12/12/2013
3.75
 0 3.75 3.75 3.75 0 0 0
11/12/2013
3.75
 9,000 3.61 3.75 3.52 0 0 0
10/12/2013
3.75
 3,300 3.61 3.75 3.57 0 0 0
09/12/2013
3.75
 10,000 3.71 3.75 3.47 0 0 0
06/12/2013
3.71
 200 3.71 3.71 3.71 0 0 0
05/12/2013
3.71
 7,700 3.71 3.75 3.61 0 0 0
04/12/2013
3.80
 0 3.80 3.80 3.80 0 0 0
03/12/2013
3.80
 100 3.80 3.80 3.80 100 0 0.0
02/12/2013
3.71
 11,900 3.71 3.84 3.61 0 0 0
29/11/2013
3.80
 12,700 3.75 3.80 3.61 1,100 0 0.0
28/11/2013
3.84
 0 3.84 3.84 3.84 0 0 0
27/11/2013
3.84
 3,900 3.80 3.84 3.80 0 0 0
26/11/2013
3.80
 1,600 3.75 3.80 3.75 0 0 0
22/11/2013
3.71
 6,300 3.89 3.94 3.71 1,000 0 0.0
21/11/2013
3.94
 4,700 3.98 4.12 3.66 0 200 0.0
20/11/2013
3.94
 19,100 3.80 3.94 3.71 1,200 0 0.0
19/11/2013
3.80
 3,800 3.66 3.84 3.66 0 0 0
18/11/2013
3.61
 6,400 3.89 3.89 3.61 0 0 0
15/11/2013
3.80
 18,200 3.71 3.80 3.52 0 0 0
14/11/2013
3.71
 500 3.57 3.71 3.57 100 0 0.0
13/11/2013
3.47
 300 3.47 3.47 3.47 0 0 0
12/11/2013
3.71
 16,600 3.71 3.71 3.43 3,200 0 0.0
11/11/2013
3.71
 500 3.94 3.94 3.61 100 0 0.0
08/11/2013
3.89
 1,100 3.71 3.89 3.57 400 0 0.0
07/11/2013
3.71
 2,800 3.71 3.80 3.71 2,000 0 0.0
06/11/2013
3.80
 400 3.84 3.84 3.61 100 0 0.0
05/11/2013
3.84
 200 3.84 3.84 3.84 200 0 0.0
04/11/2013
3.84
 1,000 3.52 3.84 3.52 100 0 0.0
01/11/2013
3.66
 100 3.66 3.66 3.66 100 0 0.0
31/10/2013
3.47
 500 3.47 3.47 3.47 0 0 0
30/10/2013
3.75
 1,300 3.47 4.08 3.47 100 0 0.0
29/10/2013
3.71
 1,300 3.47 3.71 3.47 400 0 0.0
28/10/2013
3.66
 200 3.47 3.66 3.47 100 0 0.0
25/10/2013
3.71
 200 3.52 3.71 3.52 100 0 0.0
24/10/2013
3.47
 5,400 3.47 3.47 3.47 0 0 0
23/10/2013
3.71
 0 3.71 3.71 3.71 0 0 0
22/10/2013
3.71
 500 3.71 3.71 3.71 0 0 0
21/10/2013
3.75
 2,100 3.61 3.75 3.47 100 0 0.0
18/10/2013
3.84
 100 3.84 3.84 3.84 100 0 0.0
15/10/2013
3.71
 2,000 3.80 3.80 3.71 0 0 0
14/10/2013
3.84
 3,000 3.80 3.84 3.71 100 0 0.0
10/10/2013
4.08
 6,000 3.75 4.45 3.71 0 0 0
09/10/2013
4.08
 2,700 3.98 4.08 3.75 0 0 0
08/10/2013
3.94
 1,900 3.89 3.94 3.75 100 0 0.0
07/10/2013
4.12
 6,100 4.35 4.35 3.80 0 0 0
04/10/2013
4.22
 9,600 4.31 4.49 3.75 0 0 0
03/10/2013
4.12
 52,600 4.22 4.22 3.75 5,000 0 0.0
02/10/2013
4.12
 3,900 4.49 4.49 3.75 2,000 0 0.0
01/10/2013
4.12
 3,700 4.12 4.12 4.12 3,000 0 0.0
30/09/2013
4.54
 77,200 4.54 4.54 4.54 0 0 0
27/09/2013
5.00
 300 5.00 5.00 5.00 0 0 0
26/09/2013
5.56
 400 4.59 5.56 4.59 300 0 0.0
23/09/2013
5.10
 100 5.10 5.10 5.10 0 0 0
20/09/2013
4.63
 500 4.08 4.63 4.08 500 0 0.0
16/09/2013
4.22
 100 4.22 4.22 4.22 0 0 0
11/09/2013
3.89
 100 3.89 3.89 3.89 0 0 0
06/09/2013
3.61
 3,300 3.47 3.61 3.43 100 0 0.0
03/09/2013
3.52
 100 3.52 3.52 3.52 0 0 0
28/08/2013
3.66
 500 3.47 3.66 3.43 100 0 0.0
26/08/2013
3.71
 100 3.71 3.71 3.71 100 0 0.0
23/08/2013
3.61
 5,400 3.61 3.61 3.47 100 0 0.0
19/08/2013
3.71
 15,100 3.71 3.71 3.71 15,100 0 0.1
14/08/2013
3.66
 200 3.66 3.66 3.66 0 0 0
13/08/2013
3.84
 0 3.84 3.84 3.84 0 0 0
12/08/2013
3.84
 0 3.84 3.84 3.84 0 0 0
09/08/2013
3.84
 600 3.71 3.84 3.71 100 0 0.0
07/08/2013
3.89
 0 3.89 3.89 3.89 0 0 0
06/08/2013
3.89
 500 3.71 3.89 3.71 0 0 0
05/08/2013
3.94
 600 3.94 3.94 3.94 0 0 0
02/08/2013
3.94
 700 3.94 3.94 3.94 0 0 0
01/08/2013
3.98
 500 3.71 3.98 3.71 100 0 0.0
31/07/2013
3.98
 3,000 3.98 3.98 3.71 1,500 0 0.0
30/07/2013
3.98
 0 3.98 3.98 3.98 0 0 0
29/07/2013
3.98
 0 3.98 3.98 3.98 0 0 0
26/07/2013
3.98
 0 3.98 3.98 3.98 0 0 0
25/07/2013
3.98
 100 3.98 3.98 3.98 100 0 0.0
24/07/2013
3.89
 0 3.89 3.89 3.89 0 0 0
23/07/2013
3.89
 0 3.89 3.89 3.89 0 0 0
22/07/2013
3.89
 100 3.89 3.89 3.89 0 0 0
19/07/2013
3.89
 100 3.89 3.89 3.89 100 0 0.0
18/07/2013
3.75
 600 3.75 3.75 3.75 0 0 0
17/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
16/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
15/07/2013
4.12
 300 4.12 4.12 4.12 0 0 0
12/07/2013
3.89
 0 3.89 3.89 3.89 0 0 0
11/07/2013
3.89
 200 3.89 3.89 3.89 0 0 0
10/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
09/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
08/07/2013
4.12
 100 4.12 4.12 4.12 100 0 0.0

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