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)
28/10/2024
10.90
 0 10.90 10.90 10.90 0 0 0
25/10/2024
10.90
 0 10.90 10.90 10.90 0 0 0
24/10/2024
10.90
 1,200 10.90 10.90 10.90 0 1,200 0.0
23/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
22/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
21/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
18/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
17/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
16/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
15/10/2024
11.80
 10,000 11.80 11.80 11.80 0 900 0.0
14/10/2024
11.80
 8,100 11.62 11.80 11.35 0 100 0.0
11/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
10/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
09/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
08/10/2024
11.80
 2,000 11.80 11.80 11.80 0 0 0
07/10/2024
11.53
 1 11.53 11.53 11.53 0 0 0
04/10/2024
11.53
 2,000 11.53 11.53 11.53 0 0 0
03/10/2024
12.71
 0 12.71 12.71 12.71 0 0 0
02/10/2024
12.71
 0 12.71 12.71 12.71 0 0 0
01/10/2024
12.71
 0 12.71 12.71 12.71 0 0 0
30/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
27/09/2024
12.71
 1 12.71 12.71 12.71 0 0 0
26/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
25/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
24/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
23/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
20/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
19/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
18/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
17/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
16/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
13/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
12/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
11/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
10/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
09/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
06/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
05/09/2024
12.71
 0 12.71 12.71 12.71 0 0 0
04/09/2024
12.71
 100 12.71 12.71 12.71 0 0 0
30/08/2024
11.90
 1,000 11.90 11.90 11.90 0 0 0
29/08/2024
13.17
 1 13.17 13.17 13.17 0 0 0
28/08/2024
13.17
 0 13.17 13.17 13.17 0 0 0
27/08/2024
13.17
 0 13.17 13.17 13.17 0 0 0
26/08/2024
13.17
 500 13.17 13.17 13.17 0 0 0
23/08/2024
13.62
 0 13.62 13.62 13.62 0 0 0
22/08/2024
13.62
 0 13.62 13.62 13.62 0 0 0
21/08/2024
13.62
 3,300 12.26 14.07 12.26 0 0 0
20/08/2024
13.62
 0 13.62 13.62 13.62 0 0 0
19/08/2024
13.62
 0 13.62 13.62 13.62 0 0 0
16/08/2024
13.62
 109 13.62 13.62 13.62 0 0 0
15/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
14/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
13/08/2024
12.53
 0 12.53 12.53 12.53 0 0 0
12/08/2024
12.53
 7 12.53 12.53 12.53 0 0 0
09/08/2024
12.53
 100 12.53 12.53 12.53 0 0 0
08/08/2024
11.44
 6,400 11.44 11.44 11.44 0 0 0
07/08/2024
12.62
 0 12.62 12.62 12.62 0 0 0
06/08/2024
12.62
 0 12.62 12.62 12.62 0 0 0
05/08/2024
12.62
 100 12.62 12.62 12.62 0 0 0
02/08/2024
13.98
 0 13.98 13.98 13.98 0 0 0
01/08/2024
13.98
 0 13.98 13.98 13.98 0 0 0
31/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
30/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
29/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
26/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
25/07/2024: Cổ tức tiền mặt tỉ lệ: 11%
25/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
24/07/2024
13.98
 300 13.98 13.98 13.98 0 0 0
23/07/2024
13.73
 0 13.73 13.73 13.73 0 0 0
22/07/2024
13.73
 2,300 13.98 13.98 13.73 0 0 0
19/07/2024
13.98
 100 13.98 13.98 13.98 0 0 0
18/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
17/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
16/07/2024
13.98
 1 13.98 13.98 13.98 0 0 0
15/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
12/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
11/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
10/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
09/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
08/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
05/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
04/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
03/07/2024
12.54
 0 12.54 12.54 12.54 0 0 0
02/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
01/07/2024
13.98
 0 13.98 13.98 13.98 0 0 0
28/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
27/06/2024
13.98
 1 13.98 13.98 13.98 0 0 0
26/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
25/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
24/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
21/06/2024
13.98
 9,400 14.24 14.41 13.98 0 0 0
20/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
19/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
18/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
17/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
14/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
13/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
12/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
11/06/2024
10.17
 0 10.17 10.17 10.17 0 0 0
10/06/2024
13.98
 0 13.98 13.98 13.98 0 0 0
07/06/2024
13.98
 2 13.98 13.98 13.98 0 0 0

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