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)
13/01/2022
19.15
 3,400 19.63 19.77 19.15 1,200 0 0.0
12/01/2022
19.63
 23,200 19.70 20.38 19.22 7,500 0 0.2
11/01/2022
19.70
 2,600 19.77 19.77 19.36 1,400 0 0.0
10/01/2022
19.77
 18,200 20.04 20.04 19.63 9,000 0 0.3
07/01/2022
20.04
 19,828 19.90 20.11 19.97 14,100 0 0.4
06/01/2022
19.90
 17,400 19.77 20.24 19.77 8,800 0 0.3
05/01/2022
19.77
 35,000 19.29 20.17 19.29 12,200 0 0.4
04/01/2022
19.29
 7,804 19.43 20.24 19.15 0 0 0
31/12/2021
19.43
 10,800 19.36 19.49 19.36 2,000 0 0.1
30/12/2021
19.36
 14,912 19.49 19.49 19.29 3,000 0 0.1
29/12/2021
19.49
 12,103 19.77 19.77 19.22 0 0 0
28/12/2021
19.77
 9,900 19.63 19.77 19.22 0 0 0
27/12/2021
19.63
 7,009 19.22 19.70 18.81 0 0 0
24/12/2021
19.22
 9,302 19.63 19.63 17.18 0 0 0
23/12/2021
19.63
 26,200 19.77 19.77 19.43 0 0 0
22/12/2021
19.77
 16,800 19.97 19.97 19.29 5,300 0 0.2
21/12/2021
19.97
 12,801 19.83 20.38 19.83 4,000 0 0.1
20/12/2021
19.83
 8,200 19.83 20.79 19.83 1,500 0 0.0
17/12/2021
19.83
 27,200 19.77 20.11 19.70 7,100 0 0.2
16/12/2021
19.77
 31,100 19.97 20.04 19.70 11,800 0 0.3
15/12/2021
19.97
 22,800 19.77 20.45 19.90 8,000 0 0.2
14/12/2021
19.77
 6,270 20.65 20.65 19.77 0 0 0
13/12/2021
20.65
 21,332 19.77 21.13 16.56 0 0 0
10/12/2021
19.77
 18,700 19.22 19.77 19.08 0 0 0
09/12/2021
19.22
 29,200 19.08 19.56 19.08 0 0 0
08/12/2021
19.08
 26,500 20.11 20.11 19.02 0 0 0
07/12/2021
20.11
 6,800 19.63 21.06 18.74 0 0 0
06/12/2021
19.63
 64,842 20.65 20.79 17.72 0 0 0
03/12/2021
20.65
 17,453 21.40 21.40 20.11 0 0 0
02/12/2021
21.40
 8,436 21.47 21.81 21.13 0 0 0
01/12/2021
21.47
 11,202 21.47 21.81 21.13 0 0 0
30/11/2021
21.47
 21,800 21.81 22.15 21.27 0 0 0
29/11/2021
21.81
 11,200 21.81 22.49 20.99 0 0 0
26/11/2021
21.81
 7,600 23.17 23.17 21.81 0 0 0
25/11/2021
23.17
 21,729 22.42 23.79 21.54 0 1,000 -0.0
24/11/2021
22.42
 12,901 20.79 23.31 20.92 0 800 -0.0
23/11/2021
20.79
 27,926 22.02 22.02 20.52 100 0 0.0
22/11/2021
22.02
 17,229 21.81 22.36 21.47 0 700 -0.0
19/11/2021
21.81
 25,710 21.81 22.29 21.13 0 5,300 -0.2
18/11/2021
21.81
 39,310 22.49 22.49 21.67 0 4,500 -0.1
17/11/2021
22.49
 38,210 22.56 23.51 21.74 1,100 8,300 -0.2
16/11/2021
22.56
 43,300 23.86 25.01 22.36 5,300 4,500 0.0
15/11/2021
23.86
 76,031 25.15 25.15 22.49 100 10,800 -0.4
12/11/2021
25.15
 23,523 27.40 27.40 22.90 0 0 0
11/11/2021
27.40
 30,000 27.47 28.97 26.58 0 100 -0.0
10/11/2021
27.47
 13,600 28.29 29.04 27.33 0 0 0
09/11/2021
28.29
 36,600 29.99 30.67 27.94 0 0 0
08/11/2021
29.99
 35,000 28.63 30.60 27.26 0 0 0
05/11/2021
28.63
 37,910 25.70 28.63 24.54 0 1,500 -0.1
04/11/2021
25.70
 49,500 27.74 27.94 24.61 0 1,900 -0.1
03/11/2021
27.74
 56,809 29.85 29.85 27.33 0 0 0
02/11/2021
29.85
 96,469 31.28 31.28 27.67 0 0 0
01/11/2021
31.28
 94,000 31.97 33.06 31.22 0 0 0
29/10/2021
31.97
 343,510 27.94 31.97 30.67 0 0 0
28/10/2021
27.94
 80,231 24.33 27.94 26.58 0 0 0
27/10/2021
24.33
 85,100 22.22 24.33 23.86 0 0 0
26/10/2021
22.22
 63,000 19.70 22.22 18.61 900 0 0.0
25/10/2021
19.70
 153,800 18.40 19.70 17.93 0 0 0
22/10/2021
18.40
 7,800 17.79 18.40 17.79 1,500 0 0.0
21/10/2021
17.79
 1,200 17.72 17.93 17.79 0 0 0
20/10/2021
17.72
 7,000 17.79 17.79 17.72 6,900 0 0.2
19/10/2021
17.79
 6,900 17.72 17.86 17.72 5,000 0 0.1
18/10/2021
17.72
 10,600 17.86 17.86 17.72 7,200 0 0.2
15/10/2021
17.86
 5,700 17.99 17.99 17.72 4,200 0 0.1
14/10/2021
17.99
 7,000 17.72 17.99 17.72 1,900 0 0.0
13/10/2021
17.72
 4,900 17.72 17.79 17.72 3,000 0 0.1
12/10/2021
17.72
 2,600 17.72 18.33 17.72 0 0 0
11/10/2021
17.72
 10,300 17.58 18.27 17.65 4,500 0 0.1
08/10/2021
17.58
 31,300 17.65 17.79 17.58 21,000 0 0.5
07/10/2021
17.65
 58,900 17.45 17.65 17.52 4,000 0 0.1
06/10/2021
17.45
 32,200 17.52 18.68 17.45 0 0 0
05/10/2021
17.52
 18,700 18.88 18.88 17.52 800 0 0.0
04/10/2021
18.88
 0 18.40 18.88 18.88 0 0 0
01/10/2021
18.40
 4,000 18.81 19.36 18.40 0 0 0
30/09/2021
18.81
 100 18.95 18.95 18.81 0 0 0
29/09/2021
18.95
 23,600 18.74 19.08 18.47 0 0 0
28/09/2021
18.74
 69,700 17.79 18.74 17.86 0 0 0
27/09/2021
17.79
 29,600 17.86 17.93 17.79 7,000 0 0.2
24/09/2021
17.86
 6,500 17.86 18.61 17.79 0 0 0
23/09/2021
17.86
 11,500 17.65 17.86 17.65 100 0 0.0
22/09/2021
17.65
 3,400 17.52 17.65 17.52 400 0 0.0
21/09/2021
17.52
 9,431 17.72 17.72 17.52 4,000 0 0.1
20/09/2021
17.72
 13,000 17.65 17.72 17.65 2,200 0 0.1
17/09/2021
17.65
 10,800 17.52 17.65 17.65 8,600 0 0.2
16/09/2021
17.52
 14,300 17.65 17.72 17.52 7,600 0 0.2
15/09/2021
17.65
 500 17.38 17.65 17.65 0 0 0
14/09/2021
17.38
 3,900 17.38 17.45 17.38 2,900 0 0.1
13/09/2021
17.38
 9,400 17.58 17.58 17.38 2,900 0 0.1
10/09/2021
17.58
 1,700 17.65 17.65 17.52 1,300 0 0.0
09/09/2021
17.65
 1,700 17.38 17.65 17.58 0 0 0
08/09/2021
17.38
 11,000 17.52 17.79 17.38 6,200 0 0.2
07/09/2021
17.52
 8,000 17.45 17.72 17.52 5,000 0 0.1
06/09/2021
17.45
 15,800 17.38 17.72 17.11 0 0 0
01/09/2021
17.38
 1,800 17.38 17.99 17.04 0 0 0
31/08/2021
17.38
 12,000 17.04 17.38 16.77 3,400 0 0.1
30/08/2021
17.04
 9,900 16.36 17.04 16.36 600 0 0.0
27/08/2021
16.36
 100 16.22 16.36 16.36 0 0 0
26/08/2021
16.22
 1,300 16.43 16.43 16.22 100 0 0.0
25/08/2021
16.43
 8,300 16.43 16.49 16.22 0 0 0
24/08/2021
16.43
 1,000 16.49 16.56 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |