CTCP Nước giải khát Yến sào Khánh Hòa (skv)

27
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
(2025-11-05) 		-1 -3.57% 174,900 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1.30 -4.59% 236,600 2,700 0.1
26.90
28.80
27
3 tháng
(2025-09-08) 		-1.50 -5.26% 288,000 2,600 0.1
26.90
29.40
27
6 tháng
(2025-06-09) 		-1.84 -6.39% 583,500 1,800 0.0
26.90
31
27
12 tháng
(2024-12-10) 		-3.07 -10.21% 1,003,168 -14,300 -0.5
26.39
31.30
27
24 tháng
(2023-12-18) 		-15.76 -36.86% 2,748,823 -18,500 -0.6
26.39
44.26
27
36 tháng
(2022-12-21) 		6.16 29.56% 6,398,633 -417,900 -12.6
20.84
44.79
27
60 tháng
(2020-12-31) 		12.33 84.08% 14,582,900 -1,900 -1.8
14.06
44.79
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
23.21
 11,202 23.21 23.58 22.84 0 0 0
30/11/2021
23.21
 21,800 23.58 23.95 22.99 0 0 0
29/11/2021
23.58
 11,200 23.58 24.32 22.69 0 0 0
26/11/2021
23.58
 7,600 25.05 25.05 23.58 0 0 0
25/11/2021
25.05
 21,729 24.24 25.72 23.28 0 1,000 -0.0
24/11/2021
24.24
 12,901 22.47 25.20 22.62 0 800 -0.0
23/11/2021
22.47
 27,926 23.80 23.80 22.18 100 0 0.0
22/11/2021
23.80
 17,229 23.58 24.17 23.21 0 700 -0.0
19/11/2021
23.58
 25,710 23.58 24.09 22.84 0 5,300 -0.2
18/11/2021
23.58
 39,310 24.32 24.32 23.43 0 4,500 -0.1
17/11/2021
24.32
 38,210 24.39 25.42 23.51 1,100 8,300 -0.2
16/11/2021
24.39
 43,300 25.79 27.04 24.17 5,300 4,500 0.0
15/11/2021
25.79
 76,031 27.19 27.19 24.32 100 10,800 -0.4
12/11/2021
27.19
 23,523 29.62 29.62 24.76 0 0 0
11/11/2021
29.62
 30,000 29.70 31.32 28.74 0 100 -0.0
10/11/2021
29.70
 13,600 30.58 31.39 29.55 0 0 0
09/11/2021
30.58
 36,600 32.42 33.16 30.21 0 0 0
08/11/2021
32.42
 35,000 30.95 33.08 29.47 0 0 0
05/11/2021
30.95
 37,910 27.78 30.95 26.53 0 1,500 -0.1
04/11/2021
27.78
 49,500 29.99 30.21 26.60 0 1,900 -0.1
03/11/2021
29.99
 56,809 32.27 32.27 29.55 0 0 0
02/11/2021
32.27
 96,469 33.82 33.82 29.92 0 0 0
01/11/2021
33.82
 94,000 34.56 35.74 33.75 0 0 0
29/10/2021
34.56
 343,510 30.21 34.56 33.16 0 0 0
28/10/2021
30.21
 80,231 26.31 30.21 28.74 0 0 0
27/10/2021
26.31
 85,100 24.02 26.31 25.79 0 0 0
26/10/2021
24.02
 63,000 21.29 24.02 20.12 900 0 0.0
25/10/2021
21.29
 153,800 19.89 21.29 19.38 0 0 0
22/10/2021
19.89
 7,800 19.23 19.89 19.23 1,500 0 0.0
21/10/2021
19.23
 1,200 19.16 19.38 19.23 0 0 0
20/10/2021
19.16
 7,000 19.23 19.23 19.16 6,900 0 0.2
19/10/2021
19.23
 6,900 19.16 19.31 19.16 5,000 0 0.1
18/10/2021
19.16
 10,600 19.31 19.31 19.16 7,200 0 0.2
15/10/2021
19.31
 5,700 19.45 19.45 19.16 4,200 0 0.1
14/10/2021
19.45
 7,000 19.16 19.45 19.16 1,900 0 0.0
13/10/2021
19.16
 4,900 19.16 19.23 19.16 3,000 0 0.1
12/10/2021
19.16
 2,600 19.16 19.82 19.16 0 0 0
11/10/2021
19.16
 10,300 19.01 19.75 19.08 4,500 0 0.1
08/10/2021
19.01
 31,300 19.08 19.23 19.01 21,000 0 0.5
07/10/2021
19.08
 58,900 18.86 19.08 18.94 4,000 0 0.1
06/10/2021
18.86
 32,200 18.94 20.19 18.86 0 0 0
05/10/2021
18.94
 18,700 20.41 20.41 18.94 800 0 0.0
04/10/2021
20.41
 0 19.89 20.41 20.41 0 0 0
01/10/2021
19.89
 4,000 20.34 20.93 19.89 0 0 0
30/09/2021
20.34
 100 20.48 20.48 20.34 0 0 0
29/09/2021
20.48
 23,600 20.26 20.63 19.97 0 0 0
28/09/2021
20.26
 69,700 19.23 20.26 19.31 0 0 0
27/09/2021
19.23
 29,600 19.31 19.38 19.23 7,000 0 0.2
24/09/2021
19.31
 6,500 19.31 20.12 19.23 0 0 0
23/09/2021
19.31
 11,500 19.08 19.31 19.08 100 0 0.0
22/09/2021
19.08
 3,400 18.94 19.08 18.94 400 0 0.0
21/09/2021
18.94
 9,431 19.16 19.16 18.94 4,000 0 0.1
20/09/2021
19.16
 13,000 19.08 19.16 19.08 2,200 0 0.1
17/09/2021
19.08
 10,800 18.94 19.08 19.08 8,600 0 0.2
16/09/2021
18.94
 14,300 19.08 19.16 18.94 7,600 0 0.2
15/09/2021
19.08
 500 18.79 19.08 19.08 0 0 0
14/09/2021
18.79
 3,900 18.79 18.86 18.79 2,900 0 0.1
13/09/2021
18.79
 9,400 19.01 19.01 18.79 2,900 0 0.1
10/09/2021
19.01
 1,700 19.08 19.08 18.94 1,300 0 0.0
09/09/2021
19.08
 1,700 18.79 19.08 19.01 0 0 0
08/09/2021
18.79
 11,000 18.94 19.23 18.79 6,200 0 0.2
07/09/2021
18.94
 8,000 18.86 19.16 18.94 5,000 0 0.1
06/09/2021
18.86
 15,800 18.79 19.16 18.49 0 0 0
01/09/2021
18.79
 1,800 18.79 19.45 18.42 0 0 0
31/08/2021
18.79
 12,000 18.42 18.79 18.13 3,400 0 0.1
30/08/2021
18.42
 9,900 17.68 18.42 17.68 600 0 0.0
27/08/2021
17.68
 100 17.54 17.68 17.68 0 0 0
26/08/2021
17.54
 1,300 17.76 17.76 17.54 100 0 0.0
25/08/2021
17.76
 8,300 17.76 17.83 17.54 0 0 0
24/08/2021
17.76
 1,000 17.83 17.91 17.68 0 0 0
23/08/2021
17.83
 9,800 18.05 18.05 17.83 4,000 0 0.1
20/08/2021
18.05
 11,100 17.83 18.20 17.83 0 0 0
19/08/2021
17.83
 4,700 17.83 17.83 17.68 200 0 0.0
18/08/2021
17.83
 300 17.68 17.83 17.83 0 0 0
17/08/2021
17.68
 28,000 17.68 17.68 17.61 26,700 0 0.6
16/08/2021
17.68
 4,600 17.54 19.82 17.54 2,500 0 0.1
13/08/2021
17.54
 9,900 17.61 17.91 17.46 2,300 0 0.1
12/08/2021
17.61
 14,400 17.46 18.35 17.17 900 0 0.0
11/08/2021
17.46
 21,200 16.95 17.54 16.87 5,000 0 0.1
10/08/2021
16.95
 11,000 16.73 17.24 16.58 3,700 0 0.1
09/08/2021
16.73
 7,700 16.58 16.73 16.58 100 0 0.0
06/08/2021
16.58
 4,500 16.58 16.80 16.51 0 0 0
05/08/2021
16.58
 9,800 16.65 16.65 16.58 0 0 0
04/08/2021
16.65
 7,400 16.65 16.65 16.65 0 0 0
03/08/2021
16.65
 7,000 16.95 16.95 16.65 0 0 0
02/08/2021
16.95
 1,900 16.80 16.95 16.65 0 0 0
30/07/2021
16.80
 10,300 16.73 16.80 16.65 100 0 0.0
29/07/2021
16.73
 3,400 16.65 16.73 16.65 0 0 0
28/07/2021
16.65
 2,900 16.65 16.73 16.58 0 0 0
27/07/2021
16.65
 2,800 16.28 16.65 16.51 0 0 0
26/07/2021
16.28
 6,100 16.58 16.58 16.28 0 0 0
23/07/2021
16.58
 7,504 16.65 16.65 16.36 0 0 0
22/07/2021
16.65
 3,510 16.51 16.65 16.43 0 0 0
21/07/2021
16.51
 17,200 16.36 16.65 16.36 0 0 0
20/07/2021
16.36
 10,100 16.28 16.58 16.21 0 200 -0.0
19/07/2021
16.28
 8,300 16.73 16.73 16.28 0 0 0
16/07/2021
16.73
 4,100 16.95 17.32 16.73 0 0 0
15/07/2021
16.95
 11,900 17.39 17.39 16.21 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77%
14/07/2021
17.39
 4,100 17.48 17.68 17.09 0 0 0
13/07/2021
17.48
 11,700 17.41 17.48 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |