CTCP Nước giải khát Yến sào Khánh Hòa (skv)

25.70
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
(2026-02-23) 		-0.40 -1.53% 124,700 0 0
25.50
26.50
25.70
2 tháng
(2026-01-19) 		-1.20 -4.46% 174,600 0 0
25.50
27
25.70
3 tháng
(2025-12-18) 		-1.10 -4.10% 233,100 -300 -0.0
25.50
27
25.70
6 tháng
(2025-09-19) 		-3.30 -11.38% 517,700 2,100 0.1
25.50
29
25.70
12 tháng
(2025-03-24) 		-4.46 -14.80% 1,041,300 -6,100 -0.2
25.50
31
25.70
24 tháng
(2024-03-28) 		-16.27 -38.77% 2,577,102 -9,200 -0.2
25.50
41.97
25.70
36 tháng
(2023-04-03) 		2.63 11.38% 6,539,514 -418,600 -12.6
22.60
44.79
25.70
60 tháng
(2021-04-13) 		9.22 55.99% 14,576,138 3,900 -1.7
15.60
44.79
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
23.14
 20,200 24.02 24.09 22.99 0 0 0
10/03/2022
24.02
 11,000 23.06 25.05 23.21 0 0 0
09/03/2022
23.06
 6,300 22.11 23.14 21.81 0 0 0
08/03/2022
22.11
 27,300 21.44 22.84 21.29 0 0 0
07/03/2022
21.44
 35,100 21.29 21.52 20.85 0 0 0
04/03/2022
21.29
 3,610 21.00 21.88 20.78 0 0 0
03/03/2022
21.00
 19,500 20.26 21.00 20.41 0 0 0
02/03/2022
20.26
 4,000 20.41 20.41 20.26 0 0 0
01/03/2022
20.41
 1,600 20.63 20.63 20.41 0 0 0
28/02/2022
20.63
 500 20.48 20.63 20.56 0 0 0
25/02/2022
20.48
 900 20.41 20.56 20.41 0 0 0
24/02/2022
20.41
 15,900 20.71 20.71 20.34 0 0 0
23/02/2022
20.71
 5,800 20.71 20.71 20.56 0 0 0
22/02/2022
20.71
 6,900 20.85 20.85 20.41 0 0 0
21/02/2022
20.85
 1,500 21.22 21.22 20.85 0 0 0
18/02/2022
21.22
 1,200 20.63 21.37 21.15 0 0 0
17/02/2022
20.63
 2,807 20.48 21.00 20.63 0 0 0
16/02/2022
20.48
 18,005 20.78 21.07 20.48 0 0 0
15/02/2022
20.78
 200 20.63 20.78 20.63 0 0 0
14/02/2022
20.63
 13,400 20.63 20.71 20.56 0 0 0
11/02/2022
20.63
 8,600 20.71 20.71 20.63 0 0 0
10/02/2022
20.71
 6,900 20.85 21.00 20.71 0 0 0
09/02/2022
20.85
 2,800 20.71 20.85 20.78 0 0 0
08/02/2022
20.71
 4,300 20.63 20.71 20.63 0 0 0
07/02/2022
20.63
 4,200 20.63 20.63 20.26 0 0 0
28/01/2022
20.63
 2,500 19.89 20.63 19.89 600 0 0.0
27/01/2022
19.89
 5,700 20.26 20.26 19.89 3,200 0 0.1
26/01/2022
20.26
 3,600 19.97 20.78 19.97 600 0 0.0
25/01/2022
19.97
 3,000 20.41 20.48 18.86 200 0 0.0
24/01/2022
20.41
 3,910 20.56 20.63 20.41 2,900 0 0.1
21/01/2022
20.56
 4,200 20.63 21.22 20.48 800 0 0.0
20/01/2022
20.63
 2,700 20.56 20.63 20.41 0 0 0
19/01/2022
20.56
 9,900 20.48 20.63 20.34 3,000 0 0.1
18/01/2022
20.48
 39,800 20.48 20.78 20.41 21,600 0 0.6
17/01/2022
20.48
 18,328 20.93 21.00 20.48 9,300 0 0.3
14/01/2022
20.93
 4,200 20.71 21.22 20.93 2,600 0 0.1
13/01/2022
20.71
 3,400 21.22 21.37 20.71 1,200 0 0.0
12/01/2022
21.22
 23,200 21.29 22.03 20.78 7,500 0 0.2
11/01/2022
21.29
 2,600 21.37 21.37 20.93 1,400 0 0.0
10/01/2022
21.37
 18,200 21.66 21.66 21.22 9,000 0 0.3
07/01/2022
21.66
 19,828 21.52 21.74 21.59 14,100 0 0.4
06/01/2022
21.52
 17,400 21.37 21.88 21.37 8,800 0 0.3
05/01/2022
21.37
 35,000 20.85 21.81 20.85 12,200 0 0.4
04/01/2022
20.85
 7,804 21.00 21.88 20.71 0 0 0
31/12/2021
21.00
 10,800 20.93 21.07 20.93 2,000 0 0.1
30/12/2021
20.93
 14,912 21.07 21.07 20.85 3,000 0 0.1
29/12/2021
21.07
 12,103 21.37 21.37 20.78 0 0 0
28/12/2021
21.37
 9,900 21.22 21.37 20.78 0 0 0
27/12/2021
21.22
 7,009 20.78 21.29 20.34 0 0 0
24/12/2021
20.78
 9,302 21.22 21.22 18.57 0 0 0
23/12/2021
21.22
 26,200 21.37 21.37 21.00 0 0 0
22/12/2021
21.37
 16,800 21.59 21.59 20.85 5,300 0 0.2
21/12/2021
21.59
 12,801 21.44 22.03 21.44 4,000 0 0.1
20/12/2021
21.44
 8,200 21.44 22.47 21.44 1,500 0 0.0
17/12/2021
21.44
 27,200 21.37 21.74 21.29 7,100 0 0.2
16/12/2021
21.37
 31,100 21.59 21.66 21.29 11,800 0 0.3
15/12/2021
21.59
 22,800 21.37 22.11 21.52 8,000 0 0.2
14/12/2021
21.37
 6,270 22.33 22.33 21.37 0 0 0
13/12/2021
22.33
 21,332 21.37 22.84 17.91 0 0 0
10/12/2021
21.37
 18,700 20.78 21.37 20.63 0 0 0
09/12/2021
20.78
 29,200 20.63 21.15 20.63 0 0 0
08/12/2021
20.63
 26,500 21.74 21.74 20.56 0 0 0
07/12/2021
21.74
 6,800 21.22 22.77 20.26 0 0 0
06/12/2021
21.22
 64,842 22.33 22.47 19.16 0 0 0
03/12/2021
22.33
 17,453 23.14 23.14 21.74 0 0 0
02/12/2021
23.14
 8,436 23.21 23.58 22.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |