CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.50
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
(2026-05-20) 		-0.27 -1.15% 46,800 -1,600 0
23.50
24.51
23.50
2 tháng
(2026-04-20) 		-0.74 -3.03% 56,200 -1,600 0
23.50
24.51
23.50
3 tháng
(2026-03-23) 		-0.09 -0.37% 105,000 -1,600 0
23.31
25.81
23.50
6 tháng
(2025-12-22) 		-0.92 -3.77% 341,100 -1,900 -0.0
23.31
25.81
23.50
12 tháng
(2025-06-24) 		-4.53 -16.15% 866,500 -800 0.0
23.31
28.68
23.50
24 tháng
(2024-07-01) 		-11.20 -32.28% 1,892,907 -9,000 -0.2
23.31
34.79
23.50
36 tháng
(2023-07-05) 		-1.81 -7.16% 5,335,722 -4,500 -0.2
23.31
41.43
23.50
60 tháng
(2021-07-15) 		7.82 49.91% 11,067,224 -8,000 -2.0
15.06
41.43
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
18.91
 5,500 18.98 19.05 18.83 0 0 0
05/09/2022
18.98
 400 18.98 18.98 18.98 0 0 0
31/08/2022
18.98
 100 19.42 19.42 18.98 0 0 0
30/08/2022
19.42
 200 19.05 19.42 19.35 0 0 0
29/08/2022
19.05
 800 19.05 19.05 18.91 0 0 0
26/08/2022
19.05
 100 19.13 19.13 19.05 0 0 0
25/08/2022
19.13
 10,700 18.83 19.35 19.05 0 0 0
24/08/2022
18.83
 16,100 18.83 19.28 18.83 0 0 0
23/08/2022
18.83
 3,300 18.76 19.13 18.83 0 0 0
22/08/2022
18.76
 5,400 19.20 19.20 18.76 0 0 0
19/08/2022
19.20
 100 19.05 19.20 19.20 0 0 0
18/08/2022
19.05
 1,200 19.20 19.20 18.69 0 0 0
17/08/2022
19.20
 4,200 18.76 19.20 19.13 0 0 0
16/08/2022
18.76
 4,300 19.28 19.28 18.69 0 0 0
15/08/2022
19.28
 1,300 19.05 19.28 19.20 0 0 0
12/08/2022
19.05
 5,200 18.69 19.05 18.76 0 0 0
11/08/2022
18.69
 900 18.69 19.13 18.69 0 0 0
10/08/2022
18.69
 3,500 18.61 18.69 18.61 0 0 0
09/08/2022
18.61
 9,000 18.69 18.69 18.61 0 0 0
08/08/2022
18.69
 2,100 18.76 18.76 18.32 0 0 0
05/08/2022
18.76
 2,001 18.61 18.98 18.39 200 0 0.0
04/08/2022
18.61
 4,900 18.61 18.69 18.61 2,900 0 0.1
03/08/2022
18.61
 9,208 18.54 18.61 18.46 4,300 0 0.1
02/08/2022
18.54
 2,101 18.61 18.61 18.54 0 0 0
01/08/2022
18.61
 6,400 18.61 18.61 18.61 0 0 0
29/07/2022
18.61
 14,800 18.54 18.83 18.54 7,100 0 0.2
28/07/2022
18.54
 8,800 18.46 18.54 18.46 3,300 0 0.1
27/07/2022
18.46
 7,100 18.39 18.69 18.46 4,000 0 0.1
26/07/2022
18.39
 3,900 18.17 18.46 18.09 2,700 0 0.1
25/07/2022
18.17
 8,500 18.32 18.32 18.02 3,300 0 0.1
22/07/2022
18.32
 0 18.17 18.32 18.32 0 0 0
21/07/2022
18.17
 6,909 18.46 18.46 18.17 5,000 0 0.1
20/07/2022
18.46
 3,900 18.24 18.76 18.39 3,200 0 0.1
19/07/2022
18.24
 20,220 18.24 18.98 18.17 14,100 0 0.3
18/07/2022
18.24
 1,800 18.46 18.46 18.24 0 0 0
15/07/2022
18.46
 2,300 18.24 18.46 18.24 1,100 0 0.0
14/07/2022
18.24
 69,780 18.24 18.24 18.09 17,400 0 0.4
13/07/2022
18.24
 3,200 18.24 18.24 18.24 1,400 0 0.0
12/07/2022
18.24
 8,100 18.46 18.46 18.24 5,500 0 0.1
11/07/2022
18.46
 2,000 18.69 18.76 18.09 0 0 0
08/07/2022
18.69
 2,200 18.61 18.76 17.21 0 0 0
07/07/2022
18.61
 2,900 18.39 18.69 18.46 1,000 0 0.0
06/07/2022
18.39
 5,400 18.46 18.91 18.39 3,000 0 0.1
05/07/2022
18.46
 6,900 18.83 18.83 18.39 0 0 0
04/07/2022
18.83
 2,000 18.32 18.83 18.83 1,000 0 0.0
01/07/2022
18.32
 1,500 18.61 18.61 18.32 0 0 0
30/06/2022
18.61
 100 19.50 19.50 18.61 0 0 0
29/06/2022
19.50
 100 18.69 19.50 19.50 0 100 -0.0
28/06/2022
18.69
 10,000 18.46 19.20 18.17 4,300 0 0.1
27/06/2022
18.46
 2,700 18.69 18.69 18.02 0 0 0
24/06/2022
18.69
 2,500 18.76 19.05 18.69 0 0 0
23/06/2022
18.76
 5,100 18.24 18.98 18.32 3,000 0 0.1
22/06/2022
18.24
 36,300 18.17 18.61 18.24 16,200 0 0.4
21/06/2022
18.17
 33,100 18.54 18.54 18.17 0 0 0
20/06/2022
18.54
 14,452 18.83 18.83 18.46 0 0 0
17/06/2022
18.83
 44,100 18.39 19.20 18.46 20,700 0 0.5
16/06/2022
18.39
 10,300 18.69 18.76 18.02 0 0 0
15/06/2022
18.69
 1,500 18.91 19.42 18.61 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |