CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.10
0.10
(0.43%)
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
(2026-08-17) 		0 0% 54,700 0 0
22.60
23.10
23.10
2 tháng
(2026-07-16) 		-0.80 -3.36% 94,300 -500 0
22.50
26.90
23.10
3 tháng
(2026-06-16) 		-0.60 -2.54% 135,500 -1,700 0
22.50
26.90
23.10
6 tháng
(2026-03-18) 		-0.77 -3.25% 244,100 -3,300 0
22.50
26.90
23.10
12 tháng
(2025-09-19) 		-3.83 -14.26% 761,800 -1,200 0.1
22.50
26.90
23.10
24 tháng
(2024-09-24) 		-8.39 -26.73% 1,826,210 -17,800 -0.5
22.50
31.39
23.10
36 tháng
(2023-10-02) 		-9.96 -30.22% 3,946,323 -22,000 -0.7
22.50
41.43
23.10
60 tháng
(2021-10-11) 		5.28 29.79% 10,535,579 -133,100 -5.1
17.72
41.43
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |