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)
19/08/2025
11.61
 0 11.61 11.61 11.61 0 0 0
18/08/2025
11.61
 9,400 11.61 11.61 11.61 0 0 0
15/08/2025
11.61
 0 11.61 11.61 11.61 0 0 0
14/08/2025
11.61
 0 11.61 11.61 11.61 0 0 0
13/08/2025
11.61
 0 11.61 11.61 11.61 0 0 0
12/08/2025
11.61
 10,000 11.80 11.80 11.61 0 0 0
11/08/2025
11.99
 400 11.99 11.99 11.99 0 0 0
08/08/2025
11.70
 0 11.70 11.70 11.70 0 0 0
07/08/2025
11.70
 3,400 11.70 11.70 11.70 0 0 0
06/08/2025
12.18
 0 12.18 12.18 12.18 0 0 0
05/08/2025
12.18
 0 12.18 12.18 12.18 0 0 0
04/08/2025
12.18
 0 12.18 12.18 12.18 0 0 0
01/08/2025
12.18
 0 12.18 12.18 12.18 0 0 0
31/07/2025
12.18
 0 12.18 12.18 12.18 0 0 0
30/07/2025
12.18
 0 12.18 12.18 12.18 0 0 0
29/07/2025
12.18
 0 12.18 12.18 12.18 0 0 0
28/07/2025
12.18
 0 12.18 12.18 12.18 0 0 0
25/07/2025
12.18
 200 12.37 12.37 12.18 0 0 0
24/07/2025
11.61
 0 11.61 11.61 11.61 0 0 0
23/07/2025
11.61
 0 11.61 11.61 11.61 0 0 0
22/07/2025
11.61
 0 11.61 11.61 11.61 0 0 0
21/07/2025
11.61
 900 11.70 11.80 11.61 300 0 0.0
18/07/2025
11.61
 0 11.61 11.61 11.61 0 0 0
17/07/2025
11.61
 0 11.61 11.61 11.61 0 0 0
16/07/2025
11.61
 0 11.61 11.61 11.61 0 0 0
15/07/2025
11.61
 200 11.61 11.61 11.61 0 0 0
14/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
11/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
10/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
09/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
08/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
07/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
04/07/2025
11.51
 3,500 11.13 11.51 11.13 1,500 0 0.0
03/07/2025
11.51
 500 11.51 11.51 11.51 0 0 0
02/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
01/07/2025
11.51
 0 11.51 11.51 11.51 0 0 0
30/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
27/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
26/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
25/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
24/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
23/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
20/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
19/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
18/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
17/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
16/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
13/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
12/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
11/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
10/06/2025
11.51
 600 11.51 11.51 11.51 600 0 0.0
09/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
06/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
05/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
04/06/2025
11.51
 100 11.51 11.51 11.51 0 0 0
03/06/2025
11.51
 0 11.51 11.51 11.51 0 0 0
02/06/2025
11.51
 1,400 11.51 11.51 11.51 0 0 0
30/05/2025
11.51
 300 11.51 11.51 11.51 0 0 0
29/05/2025
11.51
 0 11.51 11.51 11.51 0 0 0
28/05/2025
11.51
 0 11.51 11.51 11.51 0 0 0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5.8%
27/05/2025
11.51
 500 11.51 11.51 11.51 0 0 0
26/05/2025
11.53
 0 11.53 11.53 11.53 0 0 0
23/05/2025
11.53
 0 11.53 11.53 11.53 0 0 0
22/05/2025
11.53
 0 11.53 11.53 11.53 0 0 0
21/05/2025
11.53
 1,700 11.53 11.80 11.53 0 0 0
20/05/2025
12.53
 0 12.53 12.53 12.53 0 0 0
19/05/2025
12.53
 0 12.53 12.53 12.53 0 0 0
16/05/2025
12.53
 0 12.53 12.53 12.53 0 0 0
15/05/2025
12.53
 0 12.53 12.53 12.53 0 0 0
14/05/2025
12.53
 500 12.53 12.53 12.53 0 0 0
13/05/2025
12.53
 0 12.53 12.53 12.53 0 0 0
12/05/2025
12.53
 400 12.53 12.53 12.53 0 0 0
09/05/2025
13.17
 100 13.17 13.17 13.17 0 0 0
08/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
07/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
06/05/2025
13.17
 0 13.17 13.17 13.17 0 0 0
05/05/2025
13.17
 200 13.17 0 13.17 0 0 0
29/04/2025
12.35
 0 12.35 12.35 12.35 0 0 0
28/04/2025
12.35
 100 12.35 12.35 12.35 0 0 0
25/04/2025
11.35
 22,000 11.35 11.35 11.35 0 0 0
24/04/2025
10.90
 0 10.90 10.90 10.90 0 0 0
23/04/2025
10.90
 100 10.90 10.90 10.90 0 0 0
22/04/2025
10.90
 0 10.90 10.90 10.90 0 0 0
21/04/2025
10.90
 1 10.90 10.90 10.90 0 0 0
18/04/2025
10.90
 102 10.90 10.90 10.90 0 0 0
17/04/2025
10.90
 0 10.90 10.90 10.90 0 0 0
16/04/2025
10.90
 9,400 10.90 10.90 10.90 0 0 0
15/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
14/04/2025
11.80
 2 11.80 11.80 11.80 0 0 0
11/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
10/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
09/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
08/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
04/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
03/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
02/04/2025
11.80
 0 11.80 11.80 11.80 0 0 0
01/04/2025
11.80
 1 11.80 11.80 11.80 0 0 0
31/03/2025
11.80
 0 11.80 11.80 11.80 0 0 0
28/03/2025
11.80
 0 11.80 11.80 11.80 0 0 0
27/03/2025
11.80
 1,300 11.08 11.80 11.08 0 0 0

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