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)
22/11/2011
1.91
 9,700 1.91 1.91 1.91 0 0 0
21/11/2011
1.99
 2,300 1.95 2.06 1.95 0 0 0
18/11/2011
2.10
 7,000 2.02 2.10 2.02 0 0 0
17/11/2011
2.10
 4,600 2.10 2.10 2.06 0 0 0
16/11/2011
2.14
 2,800 1.91 2.14 1.91 0 0 0
15/11/2011
2.14
 2,200 1.91 2.14 1.91 0 0 0
14/11/2011
2.02
 600 2.02 2.02 2.02 0 0 0
11/11/2011
2.14
 200 2.14 2.14 2.14 0 0 0
10/11/2011
2.25
 3,000 2.25 2.25 2.25 0 0 0
09/11/2011
2.36
 1,000 2.36 2.36 2.36 0 0 0
08/11/2011
2.47
 100 2.47 2.47 2.47 0 0 0
07/11/2011
2.36
 100 2.36 2.36 2.36 0 0 0
04/11/2011
2.21
 0 2.21 2.21 2.21 0 0 0
03/11/2011
2.36
 22,600 2.17 2.36 2.17 0 0 0
02/11/2011
2.21
 15,900 2.14 2.21 2.14 0 0 0
01/11/2011
2.40
 2,400 2.25 2.40 2.25 0 0 0
31/10/2011
2.40
 8,000 2.40 2.40 2.40 0 0 0
28/10/2011
2.32
 3,800 2.14 2.32 2.14 0 0 0
27/10/2011
2.21
 2,700 2.10 2.21 2.10 0 0 0
26/10/2011
2.25
 3,700 2.25 2.25 2.25 0 0 0
25/10/2011
2.25
 500 2.25 2.25 2.25 0 0 0
24/10/2011
2.36
 1,900 2.25 2.36 2.25 0 0 0
21/10/2011
2.36
 4,600 2.10 2.36 2.10 0 0 0
20/10/2011
2.21
 1,100 2.40 2.40 2.21 0 0 0
19/10/2011
2.25
 800 2.25 2.25 2.25 0 0 0
18/10/2011
2.29
 4,300 2.17 2.29 2.17 0 0 0
17/10/2011
2.32
 100 2.32 2.32 2.32 0 0 0
14/10/2011
2.55
 1,900 2.51 2.55 2.29 0 0 0
13/10/2011
2.44
 600 2.32 2.44 2.32 0 0 0
12/10/2011
2.44
 6,200 2.44 2.44 2.44 0 0 0
11/10/2011
2.40
 13,100 2.21 2.40 2.10 0 0 0
10/10/2011
2.25
 13,500 2.47 2.47 2.25 0 0 0
07/10/2011
2.44
 200 2.21 2.44 2.21 0 0 0
06/10/2011
2.36
 8,800 2.06 2.36 2.06 0 0 0
05/10/2011
2.21
 1,200 2.21 2.21 2.21 0 0 0
04/10/2011
2.29
 2,400 2.25 2.40 2.25 0 0 0
03/10/2011
2.36
 8,100 2.66 2.66 2.36 0 0 0
30/09/2011
2.44
 28,900 2.47 2.59 2.44 0 0 0
29/09/2011
2.55
 24,200 2.92 2.92 2.55 0 0 0
28/09/2011
2.74
 5,000 2.70 2.77 2.70 0 0 0
27/09/2011
2.85
 2,500 3.04 3.04 2.85 0 0 0
26/09/2011
3.00
 500 3.00 3.00 3.00 0 0 0
23/09/2011
3.11
 100 3.11 3.11 3.11 0 0 0
22/09/2011
3.07
 1,200 2.77 3.07 2.77 0 0 0
21/09/2011
3.15
 13,500 2.89 3.15 2.89 0 0 0
20/09/2011
3.07
 100 3.07 3.07 3.07 0 0 0
19/09/2011
2.89
 12,300 3.19 3.19 2.85 0 0 0
16/09/2011
3.04
 12,400 3.04 3.37 3.04 0 0 0
15/09/2011
3.41
 8,800 3.26 3.41 3.26 0 0 0
14/09/2011
3.49
 14,400 3.49 3.52 3.45 0 0 0
13/09/2011
3.30
 27,100 3.45 3.45 3.30 0 0 0
12/09/2011
3.26
 17,900 3.22 3.26 3.15 0 0 0
09/09/2011
3.04
 8,800 3.07 3.07 3.04 0 0 0
08/09/2011
2.96
 70,700 2.70 3.04 2.70 0 0 0
07/09/2011
2.85
 2,000 2.85 2.85 2.85 0 0 0
06/09/2011
3.04
 2,100 3.04 3.04 3.04 0 0 0
05/09/2011
3.26
 2,700 3.26 3.26 3.26 0 0 0
01/09/2011
3.49
 200 3.49 3.49 3.49 0 0 0
31/08/2011
3.75
 500 3.75 3.75 3.75 0 0 0
30/08/2011
4.01
 300 4.01 4.01 4.01 0 0 0
29/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
26/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
25/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
24/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
23/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
22/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
19/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
18/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
17/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
16/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
15/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
12/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
11/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
10/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
09/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
08/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
05/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
04/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
03/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
02/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
01/08/2011
4.27
 0 4.27 4.27 4.27 0 0 0
29/07/2011
4.27
 0 4.27 4.27 4.27 0 0 0
28/07/2011
4.27
 0 4.27 4.27 4.27 0 0 0
27/07/2011
4.27
 0 4.27 4.27 4.27 0 0 0
26/07/2011
4.27
 0 4.27 4.27 4.27 0 0 0
25/07/2011
4.27
 100 4.27 4.27 4.27 0 0 0
22/07/2011
4.08
 100 4.08 4.08 4.08 0 0 0
21/07/2011
3.86
 0 3.86 3.86 3.86 0 0 0
20/07/2011
3.86
 0 3.86 3.86 3.86 0 0 0
19/07/2011
3.86
 100 3.86 3.86 3.86 0 0 0
18/07/2011
3.78
 0 3.78 3.78 3.78 0 0 0
15/07/2011
3.78
 200 3.78 3.78 3.78 0 0 0
14/07/2011
3.60
 300 3.60 3.60 3.60 0 0 0
13/07/2011
3.37
 1,000 3.37 3.37 3.37 0 0 0
12/07/2011
3.60
 100 3.60 3.60 3.60 0 0 0
11/07/2011
3.86
 100 3.86 3.86 3.86 0 0 0
08/07/2011
3.67
 100 3.67 3.67 3.67 0 0 0
07/07/2011
3.49
 3,000 3.49 3.49 3.49 0 0 0
06/07/2011
3.71
 100 3.71 3.71 3.71 0 0 0
05/07/2011
3.45
 1,100 3.90 3.90 3.45 0 0 0

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