COKYVINA JSC (HNX:CKV)
Vietnam · Delayed Price · Currency is VND 15,800
-1,100 (-6.51%)
At close: Dec 24, 2025
COKYVINA JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | -6.51% | 11,500 |
| Dec 23, 2025 | 15,000.00 | 16,900.00 | 15,000.00 | 16,900.00 | 16,900.00 | 9.03% | 4,400 |
| Dec 22, 2025 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 4,600 |
| Dec 19, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 520 |
| Dec 17, 2025 | 14,600.00 | 17,400.00 | 14,600.00 | 16,000.00 | 16,000.00 | - | 1,800 |
| Dec 15, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5.96% | 1,521 |
| Dec 12, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -6.21% | 3,000 |
| Dec 10, 2025 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | -4.17% | 2,200 |
| Dec 9, 2025 | 18,000.00 | 18,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -6.67% | 3,203 |
| Dec 8, 2025 | 18,700.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 100 |
| Dec 5, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,500.00 | 18,500.00 | 8.19% | 17,311 |
| Dec 4, 2025 | 15,600.00 | 17,100.00 | 15,600.00 | 17,100.00 | 17,100.00 | 9.62% | 14,402 |
| Dec 3, 2025 | 15,200.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | - | 14,800 |
| Dec 2, 2025 | 14,000.00 | 15,600.00 | 13,900.00 | 15,600.00 | 15,600.00 | 2.63% | 2,108 |
| Dec 1, 2025 | 15,200.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 903 |
| Nov 28, 2025 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.01% | 6,600 |
| Nov 27, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3.47% | 100 |
| Nov 26, 2025 | 15,000.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.70% | 269 |
| Nov 25, 2025 | 12,400.00 | 14,500.00 | 12,400.00 | 14,300.00 | 14,300.00 | 5.93% | 30,712 |
| Nov 24, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 187 |
| Nov 21, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8.00% | 134 |
| Nov 19, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4.17% | 20,000 |
| Nov 7, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 800 |
| Nov 4, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 101 |
| Oct 20, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 10,000 |
| Sep 17, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 100 |
| Sep 11, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 1,000 |
| Aug 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,121 |
| Aug 26, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 100 |
| Aug 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 700 |
| Aug 18, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 9,400 |
| Aug 12, 2025 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.17% | 10,001 |
| Aug 11, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 2.44% | 409 |
| Aug 7, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.91% | 3,400 |
| 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 |