COKYVINA JSC (HNX:CKV)
Vietnam · Delayed Price · Currency is VND 12,800
+600 (4.92%)
At close: Jul 25, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 4.92% | 200 |
| Jul 21, 2025 | 12,300.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 900 |
| Jul 15, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 200 |
| Jul 4, 2025 | 11,700.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | - | 3,500 |
| Jul 3, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 500 |
| Jun 10, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 600 |
| Jun 4, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 100 |
| Jun 2, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 1,400 |
| May 30, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -4.72% | 300 |
| May 21, 2025 | 12,700.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,120.00 | -7.97% | 1,600 |
| May 14, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,169.76 | - | 500 |
| May 12, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,169.76 | -4.83% | 400 |
| May 9, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,837.80 | - | 100 |
| May 5, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,837.80 | 6.62% | 200 |
| Apr 28, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,978.90 | 8.80% | 100 |
| Apr 25, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,929.13 | 4.17% | 22,000 |
| Apr 23, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,451.97 | - | 100 |
| Apr 18, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,451.97 | - | 102 |
| Apr 16, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,451.97 | -7.69% | 9,400 |
| Mar 27, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 12,406.30 | -2.99% | 1,300 |
| Mar 14, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,788.03 | 6.35% | 100 |
| Mar 11, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,024.57 | -10.00% | 104 |
| Mar 10, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,360.63 | 7.69% | 400 |
| Mar 7, 2025 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 12,406.30 | -6.47% | 600 |
| Feb 14, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,265.20 | 2.96% | 100 |
| Jan 24, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,883.47 | 4.65% | 200 |
| Jan 17, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,310.87 | - | 200 |