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
(2024-10-22) 		-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
(2024-08-23) 		-2.10 -14% 25,503 -2,200 -0.0
12
15
12.90
6 tháng
(2024-05-27) 		-2.50 -16.23% 47,625 -2,200 -0.0
12
15.40
12.90
12 tháng
(2023-11-27) 		0.77 6.32% 50,491 -2,200 -0.0
12
15.40
12.90
24 tháng
(2022-12-02) 		-5.47 -29.77% 219,824 1,300 0.0
8.71
18.37
12.90
36 tháng
(2021-12-07) 		2.62 25.43% 433,095 -41,100 -0.9
8.71
22.56
12.90
60 tháng
(2019-12-18) 		2.41 22.97% 2,569,533 -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)
12/09/2023
12.13
 0 12.13 12.13 12.13 0 0 0
11/09/2023
12.13
 0 12.13 12.13 12.13 0 0 0
08/09/2023
12.13
 0 12.13 12.13 12.13 0 0 0
07/09/2023
12.13
 900 12.13 12.13 12.13 0 0 0
06/09/2023
12.13
 500 12.13 12.13 12.13 0 0 0
05/09/2023
12.13
 0 12.13 12.13 12.13 0 0 0
31/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
30/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
29/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
28/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
25/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
24/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
23/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
22/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
21/08/2023
12.13
 100 11.48 12.13 12.13 0 0 0
18/08/2023
11.48
 0 11.48 11.48 11.48 0 0 0
17/08/2023
11.48
 0 11.48 11.48 11.48 0 0 0
16/08/2023
11.48
 0 11.48 11.48 11.48 0 0 0
15/08/2023
11.48
 0 11.48 11.48 11.48 0 0 0
14/08/2023
11.48
 1,000 11.67 11.67 11.48 0 0 0
11/08/2023
11.67
 0 11.67 11.67 11.67 0 0 0
10/08/2023
11.67
 0 11.67 11.67 11.67 0 0 0
09/08/2023
11.67
 3,000 12.13 12.13 11.67 0 0 0
08/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
07/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
04/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
03/08/2023
12.13
 1,000 11.20 12.13 12.13 0 0 0
02/08/2023
11.20
 0 11.20 11.20 11.20 0 0 0
01/08/2023
11.20
 0 11.20 11.20 11.20 0 0 0
31/07/2023
11.20
 0 11.20 11.20 11.20 0 0 0
28/07/2023
11.20
 100 11.67 11.67 11.20 0 0 0
27/07/2023
11.67
 39,600 12.60 12.60 11.39 500 0 0.0
26/07/2023
12.60
 100 14.00 14.00 12.60 0 0 0
25/07/2023
14.00
 0 14.00 14.00 14.00 0 0 0
24/07/2023
14.00
 0 14.00 14.00 14.00 0 0 0
21/07/2023
14.00
 100 12.79 14.00 14.00 0 0 0
20/07/2023
12.79
 7,600 11.67 12.79 11.67 0 0 0
19/07/2023
11.67
 0 11.67 11.67 11.67 0 0 0
18/07/2023
11.67
 31,600 11.67 11.67 11.67 0 0 0
17/07/2023
11.67
 0 11.67 11.67 11.67 0 0 0
14/07/2023
11.67
 0 11.67 11.67 11.67 0 0 0
13/07/2023
11.67
 1,900 12.13 12.13 11.67 0 0 0
12/07/2023
12.13
 0 12.13 12.13 12.13 0 0 0
11/07/2023
12.13
 0 12.13 12.13 12.13 0 0 0
10/07/2023
12.13
 0 12.13 12.13 12.13 0 0 0
07/07/2023
12.13
 0 12.13 12.13 12.13 0 0 0
06/07/2023
12.13
 100 13.44 13.44 12.13 0 0 0
05/07/2023
13.44
 200 12.23 13.44 12.60 0 0 0
04/07/2023
12.23
 6,200 11.95 12.23 11.95 0 0 0
03/07/2023
11.95
 3,700 12.88 12.88 11.95 0 0 0
30/06/2023
12.88
 17 12.88 12.88 12.88 0 0 0
29/06/2023
12.88
 0 12.88 12.88 12.88 0 0 0
28/06/2023
12.88
 0 12.88 12.88 12.88 0 0 0
27/06/2023
12.88
 0 12.88 12.88 12.88 0 0 0
26/06/2023
12.88
 0 12.88 12.88 12.88 0 0 0
23/06/2023
12.88
 0 12.88 12.88 12.88 0 0 0
22/06/2023
12.88
 0 12.88 12.88 12.88 0 0 0
21/06/2023
12.88
 3 12.88 12.88 12.88 0 0 0
20/06/2023
12.88
 100 11.76 12.88 12.88 0 0 0
19/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
16/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
15/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
14/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
13/06/2023
11.76
 2,700 11.76 11.76 11.76 0 0 0
12/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
09/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
08/06/2023
11.76
 1,000 11.76 11.76 11.76 0 0 0
07/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
06/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
05/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
02/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
01/06/2023
11.76
 0 11.76 11.76 11.76 0 0 0
31/05/2023
11.76
 0 11.76 11.76 11.76 0 0 0
30/05/2023
11.76
 0 11.76 11.76 11.76 0 0 0
29/05/2023
11.76
 0 11.76 11.76 11.76 0 0 0
26/05/2023
11.76
 1,400 11.67 11.76 11.67 0 0 0
25/05/2023
11.67
 300 11.11 11.67 11.67 0 0 0
24/05/2023: Cổ tức tiền mặt tỉ lệ: 11%
24/05/2023
11.11
 0 11.11 11.11 11.11 0 0 0
23/05/2023
11.11
 1,100 11.11 11.11 11.11 0 0 0
22/05/2023
11.11
 600 11.53 11.53 11.11 0 0 0
19/05/2023
11.53
 200 11.79 11.79 11.53 0 0 0
18/05/2023
11.79
 2,000 10.94 11.79 11.62 0 0 0
17/05/2023
10.94
 0 10.94 10.94 10.94 0 0 0
16/05/2023
10.94
 4,600 10.08 10.94 10.94 0 0 0
15/05/2023
10.08
 100 11.19 11.19 10.08 0 0 0
12/05/2023
11.19
 100 10.25 11.19 11.19 0 0 0
11/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
10/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
09/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
08/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
05/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
04/05/2023
10.25
 0 10.25 10.25 10.25 0 0 0
28/04/2023
10.25
 1,200 10.25 10.25 10.25 0 0 0
27/04/2023
10.25
 0 10.25 10.25 10.25 0 0 0
26/04/2023
10.25
 1,000 9.57 10.42 10.25 0 0 0
25/04/2023
9.57
 0 9.57 9.57 9.57 0 0 0
24/04/2023
9.57
 0 9.57 9.57 9.57 0 0 0
21/04/2023
9.57
 0 9.57 9.57 9.57 0 0 0
20/04/2023
9.57
 0 9.57 9.57 9.57 0 0 0
19/04/2023
9.57
 0 9.57 9.57 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |