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)
14/06/2022
18.91
 3,400 18.83 18.98 18.02 0 0 0
13/06/2022
18.83
 11,800 19.28 19.28 18.83 0 0 0
10/06/2022
19.28
 6,702 19.20 19.28 19.20 0 0 0
09/06/2022
19.20
 1,982 19.28 19.35 19.05 0 0 0
08/06/2022
19.28
 9,500 19.87 19.87 18.69 0 0 0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 22.6%
07/06/2022
19.87
 20,400 19.97 20.68 19.72 0 0 0
06/06/2022
19.97
 11,419 19.90 19.97 19.77 0 0 0
03/06/2022
19.90
 15,700 19.77 20.04 19.63 0 0 0
02/06/2022
19.77
 7,800 19.56 19.77 19.63 0 0 0
01/06/2022
19.56
 5,149 20.31 20.31 19.56 0 0 0
31/05/2022
20.31
 8,300 19.43 20.31 19.29 0 0 0
30/05/2022
19.43
 1,500 19.43 19.43 19.43 0 0 0
27/05/2022
19.43
 2,300 19.43 19.43 19.36 0 0 0
26/05/2022
19.43
 13,400 19.15 19.43 19.29 0 0 0
25/05/2022
19.15
 11,400 19.02 19.70 19.02 0 0 0
24/05/2022
19.02
 2,200 18.95 19.08 18.95 0 0 0
23/05/2022
18.95
 2,310 19.29 19.29 18.95 0 0 0
20/05/2022
19.29
 500 19.02 19.29 19.29 0 0 0
19/05/2022
19.02
 600 19.43 19.43 19.02 0 0 0
18/05/2022
19.43
 330 19.43 19.43 19.43 0 0 0
17/05/2022
19.43
 3,605 19.43 19.43 19.15 0 0 0
16/05/2022
19.43
 436 18.95 19.43 19.36 0 0 0
13/05/2022
18.95
 4,301 19.15 19.15 18.54 0 0 0
12/05/2022
19.15
 8,293 19.15 19.22 18.47 0 0 0
11/05/2022
19.15
 600 19.22 19.43 19.15 0 0 0
10/05/2022
19.22
 9,100 18.74 19.22 19.02 0 0 0
09/05/2022
18.74
 11,320 19.49 19.77 18.74 0 200 -0.0
06/05/2022
19.49
 2,500 19.63 19.63 19.43 0 0 0
05/05/2022
19.63
 4,800 20.11 20.11 19.63 0 0 0
04/05/2022
20.11
 3,700 20.24 20.24 20.11 0 0 0
29/04/2022
20.24
 9,000 19.49 20.45 19.49 0 0 0
28/04/2022
19.49
 1,016 20.45 20.45 19.15 0 0 0
27/04/2022
20.45
 600 19.56 21.06 20.45 0 0 0
26/04/2022
19.56
 8,000 19.43 19.56 19.08 0 0 0
25/04/2022
19.43
 2,400 19.77 20.04 19.43 0 0 0
22/04/2022
19.77
 4,900 20.17 20.17 19.77 0 0 0
21/04/2022
20.17
 2,000 19.70 20.17 19.97 0 0 0
20/04/2022
19.70
 2,700 20.17 20.38 19.70 0 0 0
19/04/2022
20.17
 4,100 19.83 20.38 19.97 0 0 0
18/04/2022
19.83
 6,000 19.90 20.45 19.77 0 0 0
15/04/2022
19.90
 400 20.65 20.79 19.90 0 0 0
14/04/2022
20.65
 13,500 20.58 21.47 20.45 0 0 0
13/04/2022
20.58
 6,200 20.65 20.65 20.52 0 0 0
12/04/2022
20.65
 4,000 20.86 20.92 20.45 0 0 0
08/04/2022
20.86
 600 20.79 20.86 20.86 0 0 0
07/04/2022
20.79
 2,700 21.13 21.13 20.79 0 0 0
06/04/2022
21.13
 4,701 21.13 21.13 20.92 0 0 0
05/04/2022
21.13
 1,001 21.13 21.13 21.13 0 0 0
04/04/2022
21.13
 7,899 22.36 22.36 21.13 0 0 0
01/04/2022
22.36
 100 21.33 22.36 22.36 0 0 0
31/03/2022
21.33
 4,300 21.13 21.40 21.27 0 0 0
30/03/2022
21.13
 1,501 21.54 21.67 20.92 700 0 0.0
29/03/2022
21.54
 4,400 20.65 21.54 21.13 0 0 0
28/03/2022
20.65
 7,000 21.40 21.40 20.65 0 0 0
25/03/2022
21.40
 12,001 21.40 21.81 21.13 800 0 0.0
24/03/2022
21.40
 11,795 21.20 21.40 21.13 0 0 0
23/03/2022
21.20
 6,940 21.13 21.33 21.13 0 0 0
22/03/2022
21.13
 3,303 21.27 22.76 21.13 0 0 0
21/03/2022
21.27
 6,300 21.13 21.27 20.86 0 0 0
18/03/2022
21.13
 5,700 20.58 21.13 20.99 0 0 0
17/03/2022
20.58
 6,000 20.86 21.13 20.58 0 0 0
16/03/2022
20.86
 4,200 21.13 21.13 20.86 0 0 0
15/03/2022
21.13
 9,000 21.40 21.40 20.92 0 0 0
14/03/2022
21.40
 15,000 21.40 21.67 20.99 0 0 0
11/03/2022
21.40
 20,200 22.22 22.29 21.27 0 0 0
10/03/2022
22.22
 11,000 21.33 23.17 21.47 0 0 0
09/03/2022
21.33
 6,300 20.45 21.40 20.17 0 0 0
08/03/2022
20.45
 27,300 19.83 21.13 19.70 0 0 0
07/03/2022
19.83
 35,100 19.70 19.90 19.29 0 0 0
04/03/2022
19.70
 3,610 19.43 20.24 19.22 0 0 0
03/03/2022
19.43
 19,500 18.74 19.43 18.88 0 0 0
02/03/2022
18.74
 4,000 18.88 18.88 18.74 0 0 0
01/03/2022
18.88
 1,600 19.08 19.08 18.88 0 0 0
28/02/2022
19.08
 500 18.95 19.08 19.02 0 0 0
25/02/2022
18.95
 900 18.88 19.02 18.88 0 0 0
24/02/2022
18.88
 15,900 19.15 19.15 18.81 0 0 0
23/02/2022
19.15
 5,800 19.15 19.15 19.02 0 0 0
22/02/2022
19.15
 6,900 19.29 19.29 18.88 0 0 0
21/02/2022
19.29
 1,500 19.63 19.63 19.29 0 0 0
18/02/2022
19.63
 1,200 19.08 19.77 19.56 0 0 0
17/02/2022
19.08
 2,807 18.95 19.43 19.08 0 0 0
16/02/2022
18.95
 18,005 19.22 19.49 18.95 0 0 0
15/02/2022
19.22
 200 19.08 19.22 19.08 0 0 0
14/02/2022
19.08
 13,400 19.08 19.15 19.02 0 0 0
11/02/2022
19.08
 8,600 19.15 19.15 19.08 0 0 0
10/02/2022
19.15
 6,900 19.29 19.43 19.15 0 0 0
09/02/2022
19.29
 2,800 19.15 19.29 19.22 0 0 0
08/02/2022
19.15
 4,300 19.08 19.15 19.08 0 0 0
07/02/2022
19.08
 4,200 19.08 19.08 18.74 0 0 0
28/01/2022
19.08
 2,500 18.40 19.08 18.40 600 0 0.0
27/01/2022
18.40
 5,700 18.74 18.74 18.40 3,200 0 0.1
26/01/2022
18.74
 3,600 18.47 19.22 18.47 600 0 0.0
25/01/2022
18.47
 3,000 18.88 18.95 17.45 200 0 0.0
24/01/2022
18.88
 3,910 19.02 19.08 18.88 2,900 0 0.1
21/01/2022
19.02
 4,200 19.08 19.63 18.95 800 0 0.0
20/01/2022
19.08
 2,700 19.02 19.08 18.88 0 0 0
19/01/2022
19.02
 9,900 18.95 19.08 18.81 3,000 0 0.1
18/01/2022
18.95
 39,800 18.95 19.22 18.88 21,600 0 0.6
17/01/2022
18.95
 18,328 19.36 19.43 18.95 9,300 0 0.3
14/01/2022
19.36
 4,200 19.15 19.63 19.36 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |