CTCP COKYVINA (ckv)

14
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
(2024-08-20) 		-1 -6.67% 4,900 0 0
13.10
15
14
2 tháng
(2024-07-22) 		-1.12 -7.41% 14,200 0 0
12.60
15.40
14
3 tháng
(2024-06-21) 		-1.40 -9.09% 23,700 0 0
12.60
15.40
14
6 tháng
(2024-03-25) 		0 0% 24,000 0 0
12.60
15.40
14
12 tháng
(2023-09-25) 		1.87 15.38% 26,800 0 0
11.67
15.40
14
24 tháng
(2022-09-30) 		-1.89 -11.90% 198,136 3,500 0.0
8.71
18.37
14
36 tháng
(2021-10-05) 		2.66 23.48% 505,964 -45,900 -0.9
8.71
22.56
14
60 tháng
(2019-10-16) 		4.47 46.90% 2,556,342 -511,100 -7.5
7.59
22.56
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
25/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
22/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
21/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
20/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
19/04/2022
18.71
 2,100 18.63 18.71 18.71 0 0 0
18/04/2022
18.63
 2,000 18.71 18.71 18.63 0 0 0
15/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
14/04/2022
18.71
 0 18.71 18.71 18.71 0 0 0
13/04/2022
18.71
 3,400 18.46 18.71 18.71 0 0 0
12/04/2022
18.46
 2,806 18.06 18.46 18.06 0 0 0
08/04/2022
18.06
 0 18.06 18.06 18.06 0 0 0
07/04/2022
18.06
 1,000 18.06 18.06 18.06 0 0 0
06/04/2022
18.06
 0 18.06 18.06 18.06 0 0 0
05/04/2022
18.06
 8,400 16.44 18.06 16.52 0 6,400 -0.1
04/04/2022
16.44
 103 17.82 17.82 16.44 0 0 0
01/04/2022
17.82
 1,100 17.90 18.63 17.82 0 0 0
31/03/2022
17.90
 100 19.76 19.76 17.90 0 0 0
30/03/2022
19.76
 2,100 17.98 19.76 17.98 1,200 2,000 -0.0
29/03/2022
17.98
 0 17.98 17.98 17.98 0 0 0
28/03/2022
17.98
 29,400 16.36 17.98 17.98 0 1,500 -0.0
25/03/2022
16.36
 100 18.14 18.14 16.36 0 0 0
24/03/2022
18.14
 100 20.08 20.08 18.14 0 0 0
23/03/2022
20.08
 5,200 18.30 20.08 17.09 0 1,400 -0.0
22/03/2022
18.30
 2,000 16.68 18.30 18.30 0 0 0
21/03/2022
16.68
 6,200 16.28 17.90 16.68 0 3,700 -0.1
18/03/2022
16.28
 0 16.28 16.28 16.28 0 0 0
17/03/2022
16.28
 0 16.28 16.28 16.28 0 0 0
16/03/2022
16.28
 0 16.28 16.28 16.28 0 0 0
15/03/2022
16.28
 14,000 15.87 17.41 15.95 0 0 0
14/03/2022
15.87
 100 17.25 17.25 15.87 0 0 0
11/03/2022
17.25
 0 17.25 17.25 17.25 0 0 0
10/03/2022
17.25
 4,000 15.71 17.25 17.25 0 3,000 -0.1
09/03/2022
15.71
 0 15.71 15.71 15.71 0 0 0
08/03/2022
15.71
 0 15.71 15.71 15.71 0 0 0
07/03/2022
15.71
 10,200 15.63 17.17 15.71 0 5,600 -0.1
04/03/2022
15.63
 100 17.17 17.17 15.63 0 0 0
03/03/2022
17.17
 12,600 15.63 17.17 17.01 0 10,000 -0.2
02/03/2022
15.63
 2,000 15.55 15.63 15.63 0 0 0
01/03/2022
15.55
 0 15.55 15.55 15.55 0 0 0
28/02/2022
15.55
 0 15.55 15.55 15.55 0 0 0
25/02/2022
15.55
 5,000 15.55 15.55 15.55 0 0 0
24/02/2022
15.55
 5,000 15.55 15.55 15.55 0 0 0
23/02/2022
15.55
 1,000 15.55 15.55 15.55 0 0 0
22/02/2022
15.55
 15,700 17.17 17.17 15.55 0 0 0
21/02/2022
17.17
 8,000 17.17 17.17 15.79 0 0 0
18/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
17/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
16/02/2022
17.17
 6,500 15.63 17.17 17.17 0 4,000 -0.1
15/02/2022
15.63
 1,600 17.17 17.17 15.63 0 0 0
14/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
11/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
10/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
09/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
08/02/2022
17.17
 400 17.17 17.17 17.17 400 0 0.0
07/02/2022
17.17
 0 17.17 17.17 17.17 0 0 0
28/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
27/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
26/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
25/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
24/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
21/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
20/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
19/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
18/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
17/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
14/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
13/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
12/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
11/01/2022
17.17
 8 17.17 17.17 17.17 0 0 0
10/01/2022
17.17
 0 17.17 17.17 17.17 0 0 0
07/01/2022
17.17
 250 15.63 17.17 14.09 0 0 0
06/01/2022
15.63
 10,400 14.25 15.63 15.63 0 2,900 -0.1
05/01/2022
14.25
 408 12.96 14.25 14.25 0 300 -0.0
04/01/2022
12.96
 100 11.82 12.96 12.96 0 0 0
31/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
30/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
29/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
28/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
27/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
24/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
23/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
22/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
21/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
20/12/2021
11.82
 0 11.82 11.82 11.82 0 0 0
17/12/2021
11.82
 2,700 10.77 11.82 11.82 0 2,700 -0.0
16/12/2021
10.77
 0 10.77 10.77 10.77 0 0 0
15/12/2021
10.77
 0 10.77 10.77 10.77 0 0 0
14/12/2021
10.77
 5,300 10.28 10.77 10.77 0 0 0
13/12/2021
10.28
 7 10.28 10.28 10.28 0 0 0
10/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
09/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
08/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
07/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
06/12/2021
10.28
 7,300 11.26 11.74 10.28 0 0 0
03/12/2021
11.26
 0 11.26 11.26 11.26 0 0 0
02/12/2021
11.26
 0 11.26 11.26 11.26 0 0 0
01/12/2021
11.26
 1,000 10.28 11.26 11.26 0 0 0
30/11/2021
10.28
 100 10.20 10.28 10.28 0 0 0
29/11/2021
10.20
 0 10.20 10.20 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |