CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.10
-0.70
(-2.61%)
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
(2025-12-29) 		0.80 3.08% 48,400 0 0
26
27
26.10
2 tháng
(2025-12-01) 		-0.10 -0.37% 92,400 -500 -0.0
26
27
26.10
3 tháng
(2025-10-30) 		-1.30 -4.63% 262,800 -500 -0.0
26
28.10
26.10
6 tháng
(2025-08-01) 		-2.90 -9.76% 432,100 500 0.0
26
30
26.10
12 tháng
(2025-02-03) 		-2.42 -8.29% 979,888 -13,900 -0.5
26
31.01
26.10
24 tháng
(2024-02-15) 		-15.43 -36.54% 2,474,130 -9,200 -0.2
26
43.64
26.10
36 tháng
(2023-02-13) 		4.44 19.88% 6,407,031 -418,600 -12.6
21
44.79
26.10
60 tháng
(2021-02-23) 		10.79 67.43% 14,522,886 22,700 -1.3
15.60
44.79
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |