CTCP COKYVINA (ckv)

16.50
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
(2024-04-22) 		0.50 3.12% 100 0 0
16
16.50
16.50
2 tháng
(2024-03-21) 		1.50 10% 300 0 0
15
16.50
16.50
3 tháng
(2024-02-20) 		3 22.22% 2,700 0 0
13.50
16.50
16.50
6 tháng
(2023-11-22) 		3.50 26.92% 2,800 0 0
13
16.50
16.50
12 tháng
(2023-05-26) 		3.90 30.95% 106,020 500 0.0
12
16.50
16.50
24 tháng
(2022-05-31) 		-1.81 -9.87% 205,391 3,000 0.0
9.34
24.17
16.50
36 tháng
(2021-06-07) 		6.03 57.62% 649,043 -197,800 -3.0
9.34
24.17
16.50
60 tháng
(2019-06-17) 		6.90 71.96% 2,549,642 -506,400 -7.4
8.13
24.17
16.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
13.50
-1.50
 100 15 15 13.50 0 0 0
#202 25/07/2023
15
0
 0 15 15 15 0 0 0
#203 24/07/2023
15
0
 0 15 15 15 0 0 0
#204 21/07/2023
15
1.30
 100 13.70 15 15 0 0 0
#205 20/07/2023
13.70
1.20
 7,600 12.50 13.70 12.50 0 0 0
#206 19/07/2023
12.50
0
 0 12.50 12.50 12.50 0 0 0
#207 18/07/2023
12.50
0
 31,600 12.50 12.50 12.50 0 0 0
#208 17/07/2023
12.50
0
 0 12.50 12.50 12.50 0 0 0
#209 14/07/2023
12.50
0
 0 12.50 12.50 12.50 0 0 0
#210 13/07/2023
12.50
-0.50
 1,900 13 13 12.50 0 0 0
#211 12/07/2023
13
0
 0 13 13 13 0 0 0
#212 11/07/2023
13
0
 0 13 13 13 0 0 0
#213 10/07/2023
13
0
 0 13 13 13 0 0 0
#214 07/07/2023
13
0
 0 13 13 13 0 0 0
#215 06/07/2023
13
-1.40
 100 14.40 14.40 13 0 0 0
#216 05/07/2023
14.40
1.30
 200 13.10 14.40 13.50 0 0 0
#217 04/07/2023
13.10
0.30
 6,200 12.80 13.10 12.80 0 0 0
#218 03/07/2023
12.80
-1
 3,700 13.80 13.80 12.80 0 0 0
#219 30/06/2023
13.80
0
 17 13.80 13.80 13.80 0 0 0
#220 29/06/2023
13.80
0
 0 13.80 13.80 13.80 0 0 0
#221 28/06/2023
13.80
0
 0 13.80 13.80 13.80 0 0 0
#222 27/06/2023
13.80
0
 0 13.80 13.80 13.80 0 0 0
#223 26/06/2023
13.80
0
 0 13.80 13.80 13.80 0 0 0
#224 23/06/2023
13.80
0
 0 13.80 13.80 13.80 0 0 0
#225 22/06/2023
13.80
0
 0 13.80 13.80 13.80 0 0 0
#226 21/06/2023
13.80
0
 3 13.80 13.80 13.80 0 0 0
#227 20/06/2023
13.80
1.20
 100 12.60 13.80 13.80 0 0 0
#228 19/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#229 16/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#230 15/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#231 14/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#232 13/06/2023
12.60
0
 2,700 12.60 12.60 12.60 0 0 0
#233 12/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#234 09/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#235 08/06/2023
12.60
0
 1,000 12.60 12.60 12.60 0 0 0
#236 07/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#237 06/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#238 05/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#239 02/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#240 01/06/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#241 31/05/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#242 30/05/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#243 29/05/2023
12.60
0
 0 12.60 12.60 12.60 0 0 0
#244 26/05/2023
12.60
0.10
 1,400 12.50 12.60 12.50 0 0 0
#245 25/05/2023
12.50
0.60
 300 11.90 12.50 12.50 0 0 0
#246 24/05/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#247 23/05/2023
11.90
0
 1,100 11.90 11.90 11.90 0 0 0
#248 22/05/2023
11.90
-0.46
 600 12.36 12.36 11.90 0 0 0
#249 19/05/2023
12.36
-0.27
 200 12.63 12.63 12.36 0 0 0
#250 18/05/2023
12.63
0.92
 2,000 11.72 12.63 12.45 0 0 0
#251 17/05/2023
11.72
0
 0 11.72 11.72 11.72 0 0 0
#252 16/05/2023
11.72
0.92
 4,600 10.80 11.72 11.72 0 0 0
#253 15/05/2023
10.80
-1.19
 100 11.99 11.99 10.80 0 0 0
#254 12/05/2023
11.99
1.01
 100 10.98 11.99 11.99 0 0 0
#255 11/05/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#256 10/05/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#257 09/05/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#258 08/05/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#259 05/05/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#260 04/05/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#261 28/04/2023
10.98
0
 1,200 10.98 10.98 10.98 0 0 0
#262 27/04/2023
10.98
0
 0 10.98 10.98 10.98 0 0 0
#263 26/04/2023
10.98
0.73
 1,000 10.25 11.17 10.98 0 0 0
#264 25/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#265 24/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#266 21/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#267 20/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#268 19/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#269 18/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#270 17/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#271 14/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#272 13/04/2023
10.25
0
 200 10.25 10.25 10.25 0 0 0
#273 12/04/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#274 11/04/2023
10.25
-1.01
 9,200 11.26 11.26 10.25 0 0 0
#275 10/04/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#276 07/04/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#277 06/04/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#278 05/04/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#279 04/04/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#280 03/04/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#281 31/03/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#282 30/03/2023
11.26
0
 0 11.26 11.26 11.26 0 0 0
#283 29/03/2023
11.26
1.01
 100 10.25 11.26 11.26 0 0 0
#284 28/03/2023
10.25
0.92
 100 9.34 10.25 10.25 0 0 0
#285 27/03/2023
9.34
0
 0 9.34 9.34 9.34 0 0 0
#286 24/03/2023
9.34
0
 0 9.34 9.34 9.34 0 0 0
#287 23/03/2023
9.34
0
 0 9.34 9.34 9.34 0 0 0
#288 22/03/2023
9.34
-0.55
 100 9.89 9.89 9.34 0 0 0
#289 21/03/2023
9.89
-1.01
 300 10.89 11.63 9.89 0 0 0
#290 20/03/2023
10.89
0
 0 10.89 10.89 10.89 0 0 0
#291 17/03/2023
10.89
0
 0 10.89 10.89 10.89 0 0 0
#292 16/03/2023
10.89
-1.19
 400 12.08 12.08 10.89 0 0 0
#293 15/03/2023
12.08
-1.28
 3,100 13.36 13.36 12.08 3,000 0 0.0
#294 14/03/2023
13.36
0
 0 13.36 13.36 13.36 0 0 0
#295 13/03/2023
13.36
0
 0 13.36 13.36 13.36 0 0 0
#296 10/03/2023
13.36
1.01
 100 12.36 13.36 13.36 0 0 0
#297 09/03/2023
12.36
-0.27
 400 12.63 12.63 12.36 0 0 0
#298 08/03/2023
12.63
1.01
 1,600 11.63 12.63 11.63 0 0 0
#299 07/03/2023
11.63
-1.28
 100 12.91 12.91 11.63 0 0 0
#300 06/03/2023
12.91
0
 0 12.91 12.91 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |