CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.10
0.10
(0.43%)
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
(2026-08-17) 		0 0% 54,700 0 0
22.60
23.10
23.10
2 tháng
(2026-07-16) 		-0.80 -3.36% 94,300 -500 0
22.50
26.90
23.10
3 tháng
(2026-06-16) 		-0.60 -2.54% 135,500 -1,700 0
22.50
26.90
23.10
6 tháng
(2026-03-18) 		-0.77 -3.25% 244,100 -3,300 0
22.50
26.90
23.10
12 tháng
(2025-09-19) 		-3.83 -14.26% 761,800 -1,200 0.1
22.50
26.90
23.10
24 tháng
(2024-09-24) 		-8.39 -26.73% 1,826,210 -17,800 -0.5
22.50
31.39
23.10
36 tháng
(2023-10-02) 		-9.96 -30.22% 3,946,323 -22,000 -0.7
22.50
41.43
23.10
60 tháng
(2021-10-11) 		5.28 29.79% 10,535,579 -133,100 -5.1
17.72
41.43
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
20.46
 3,300 20.38 20.46 20.46 0 0 0
31/01/2023
20.38
 810 20.68 20.68 20.38 0 0 0
30/01/2023
20.68
 14,870 20.09 20.68 19.94 0 0 0
27/01/2023
20.09
 510 19.94 20.31 19.79 0 0 0
19/01/2023
19.94
 200 20.31 21.94 19.94 0 0 0
18/01/2023
20.31
 5,601 20.31 20.31 19.65 0 0 0
17/01/2023
20.31
 300 19.79 20.31 19.65 0 0 0
16/01/2023
19.79
 1,600 19.87 22.16 19.79 0 0 0
13/01/2023
19.87
 3,100 19.87 19.87 19.57 0 0 0
12/01/2023
19.87
 1,900 19.94 19.94 19.79 0 0 0
11/01/2023
19.94
 145 19.57 19.94 19.94 0 0 0
10/01/2023
19.57
 900 20.01 20.01 19.20 0 0 0
09/01/2023
20.01
 2 20.01 20.01 20.01 0 0 0
06/01/2023
20.01
 1,100 19.28 20.01 19.94 0 0 0
05/01/2023
19.28
 1,000 19.72 19.72 19.28 200 0 0.0
04/01/2023
19.72
 304 19.57 19.72 19.57 0 0 0
03/01/2023
19.57
 100 20.09 20.09 19.57 0 0 0
30/12/2022
20.09
 1 20.09 20.09 20.09 0 0 0
29/12/2022
20.09
 100 19.28 20.09 20.09 0 0 0
28/12/2022
19.28
 1,100 19.35 20.09 19.28 0 0 0
27/12/2022
19.35
 6,902 20.46 20.46 19.28 0 0 0
26/12/2022
20.46
 0 20.46 20.46 20.46 0 0 0
23/12/2022
20.46
 100 19.28 20.46 20.46 0 0 0
22/12/2022
19.28
 2,303 19.28 19.28 18.83 0 0 0
21/12/2022
19.28
 205 20.68 20.68 19.20 0 0 0
20/12/2022
20.68
 0 20.68 20.68 20.68 0 0 0
19/12/2022
20.68
 0 20.68 20.68 20.68 0 0 0
16/12/2022
20.68
 0 20.68 20.68 20.68 0 0 0
15/12/2022
20.68
 200 19.35 20.68 20.68 0 0 0
14/12/2022
19.35
 562 19.28 20.24 19.35 0 0 0
13/12/2022
19.28
 200 19.35 19.35 19.28 0 0 0
12/12/2022
19.35
 1,200 19.28 19.50 19.35 0 0 0
09/12/2022
19.28
 8,500 19.42 19.42 19.20 0 7,300 -0.2
08/12/2022
19.42
 3,300 19.28 19.50 19.28 0 0 0
07/12/2022
19.28
 11,900 19.72 19.72 19.28 0 0 0
06/12/2022
19.72
 7,900 19.42 19.72 19.28 0 0 0
05/12/2022
19.42
 1,800 19.13 19.57 19.20 0 0 0
02/12/2022
19.13
 200 19.28 20.31 19.13 0 0 0
01/12/2022
19.28
 3,862 20.01 20.01 19.28 0 0 0
30/11/2022
20.01
 0 19.35 20.01 19.35 0 0 0
29/11/2022
19.35
 200 19.50 20.68 19.35 0 0 0
28/11/2022
19.50
 2,703 19.28 19.72 19.20 0 0 0
25/11/2022
19.28
 31,400 18.91 19.28 18.69 0 0 0
24/11/2022
18.91
 100 18.91 18.91 18.91 0 0 0
23/11/2022
18.91
 400 18.54 18.91 18.91 0 0 0
22/11/2022
18.54
 2,100 19.13 19.13 18.54 0 0 0
21/11/2022
19.13
 887 18.83 19.13 18.91 0 0 0
18/11/2022
18.83
 200 18.61 18.98 18.83 0 0 0
17/11/2022
18.61
 3,987 18.39 19.20 18.61 0 0 0
16/11/2022
18.39
 5,200 18.32 18.39 18.24 0 1,000 -0.0
15/11/2022
18.32
 4,400 18.46 18.46 18.32 0 1,100 -0.0
14/11/2022
18.46
 5,500 18.83 18.83 18.24 0 0 0
11/11/2022
18.83
 0 18.83 18.83 18.83 0 0 0
10/11/2022
18.83
 6,000 18.91 18.91 18.83 0 0 0
09/11/2022
18.91
 0 18.83 18.91 18.91 0 0 0
08/11/2022
18.83
 20,400 18.83 19.42 18.76 0 0 0
07/11/2022
18.83
 6,600 19.28 19.28 18.83 0 0 0
04/11/2022
19.28
 8,900 18.83 19.28 18.83 0 0 0
03/11/2022
18.83
 5,400 18.91 19.42 18.76 0 0 0
02/11/2022
18.91
 4,800 18.83 19.20 18.83 0 0 0
01/11/2022
18.83
 16,000 18.46 18.91 18.54 1,900 0 0.0
31/10/2022
18.46
 12,300 18.76 18.76 18.46 0 0 0
28/10/2022
18.76
 0 18.69 18.76 18.69 0 0 0
27/10/2022
18.69
 2,500 18.61 18.83 18.61 0 0 0
26/10/2022
18.61
 15,500 18.46 19.13 18.24 2,300 0 0.1
25/10/2022
18.46
 3,300 18.46 18.76 18.46 0 0 0
24/10/2022
18.46
 12,600 18.83 18.91 18.46 0 0 0
21/10/2022
18.83
 29,305 18.46 18.83 18.39 4,500 0 0.1
20/10/2022
18.46
 10,310 18.32 18.69 18.46 0 0 0
19/10/2022
18.32
 200 18.32 18.61 18.32 0 0 0
18/10/2022
18.32
 6,750 18.17 18.83 18.24 2,000 0 0.1
17/10/2022
18.17
 2,610 18.32 18.32 18.09 1,700 0 0.0
14/10/2022
18.32
 2,600 18.32 18.32 17.87 0 100 -0.0
13/10/2022
18.32
 800 18.39 18.39 18.32 0 0 0
12/10/2022
18.39
 1,300 18.61 18.61 18.02 0 0 0
11/10/2022
18.61
 2,100 18.83 18.83 18.17 0 0 0
10/10/2022
18.83
 100 17.95 18.83 18.83 0 0 0
07/10/2022
17.95
 5,900 18.09 18.83 17.95 3,000 0 0.1
06/10/2022
18.09
 4,100 18.54 18.54 17.06 0 0 0
05/10/2022
18.54
 0 18.46 18.54 18.46 0 0 0
04/10/2022
18.46
 10,801 18.46 18.76 18.46 6,700 0 0.2
03/10/2022
18.46
 0 18.46 18.46 18.46 0 0 0
30/09/2022
18.46
 6,800 18.76 18.76 18.46 0 0 0
29/09/2022
18.76
 110 18.32 18.76 18.76 0 0 0
28/09/2022
18.32
 0 18.32 18.32 18.32 0 0 0
27/09/2022
18.32
 2,216 18.46 18.46 18.32 0 0 0
26/09/2022
18.46
 5,300 18.61 18.61 18.17 0 0 0
23/09/2022
18.61
 1,900 18.76 18.83 18.61 0 0 0
22/09/2022
18.76
 1,700 19.05 19.05 18.61 0 0 0
21/09/2022
19.05
 1,200 18.91 19.05 18.54 0 0 0
20/09/2022
18.91
 6,684 18.54 18.91 18.46 200 0 0.0
19/09/2022
18.54
 2,492 19.05 19.05 18.54 0 0 0
16/09/2022
19.05
 4,300 19.13 19.28 19.05 2,500 0 0.1
15/09/2022
19.13
 3,800 20.31 20.31 18.83 0 0 0
14/09/2022
20.31
 0 18.98 20.31 18.98 0 0 0
13/09/2022
18.98
 5,800 19.13 21.79 18.76 0 0 0
12/09/2022
19.13
 8,800 19.05 19.20 18.69 1,600 0 0.0
09/09/2022
19.05
 1,700 18.69 19.05 18.76 1,300 0 0.0
08/09/2022
18.69
 14,500 18.83 18.83 18.61 0 0 0
07/09/2022
18.83
 13,340 18.91 18.91 18.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |