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)
31/08/2021
18.79
 12,000 18.42 18.79 18.13 3,400 0 0.1
30/08/2021
18.42
 9,900 17.68 18.42 17.68 600 0 0.0
27/08/2021
17.68
 100 17.54 17.68 17.68 0 0 0
26/08/2021
17.54
 1,300 17.76 17.76 17.54 100 0 0.0
25/08/2021
17.76
 8,300 17.76 17.83 17.54 0 0 0
24/08/2021
17.76
 1,000 17.83 17.91 17.68 0 0 0
23/08/2021
17.83
 9,800 18.05 18.05 17.83 4,000 0 0.1
20/08/2021
18.05
 11,100 17.83 18.20 17.83 0 0 0
19/08/2021
17.83
 4,700 17.83 17.83 17.68 200 0 0.0
18/08/2021
17.83
 300 17.68 17.83 17.83 0 0 0
17/08/2021
17.68
 28,000 17.68 17.68 17.61 26,700 0 0.6
16/08/2021
17.68
 4,600 17.54 19.82 17.54 2,500 0 0.1
13/08/2021
17.54
 9,900 17.61 17.91 17.46 2,300 0 0.1
12/08/2021
17.61
 14,400 17.46 18.35 17.17 900 0 0.0
11/08/2021
17.46
 21,200 16.95 17.54 16.87 5,000 0 0.1
10/08/2021
16.95
 11,000 16.73 17.24 16.58 3,700 0 0.1
09/08/2021
16.73
 7,700 16.58 16.73 16.58 100 0 0.0
06/08/2021
16.58
 4,500 16.58 16.80 16.51 0 0 0
05/08/2021
16.58
 9,800 16.65 16.65 16.58 0 0 0
04/08/2021
16.65
 7,400 16.65 16.65 16.65 0 0 0
03/08/2021
16.65
 7,000 16.95 16.95 16.65 0 0 0
02/08/2021
16.95
 1,900 16.80 16.95 16.65 0 0 0
30/07/2021
16.80
 10,300 16.73 16.80 16.65 100 0 0.0
29/07/2021
16.73
 3,400 16.65 16.73 16.65 0 0 0
28/07/2021
16.65
 2,900 16.65 16.73 16.58 0 0 0
27/07/2021
16.65
 2,800 16.28 16.65 16.51 0 0 0
26/07/2021
16.28
 6,100 16.58 16.58 16.28 0 0 0
23/07/2021
16.58
 7,504 16.65 16.65 16.36 0 0 0
22/07/2021
16.65
 3,510 16.51 16.65 16.43 0 0 0
21/07/2021
16.51
 17,200 16.36 16.65 16.36 0 0 0
20/07/2021
16.36
 10,100 16.28 16.58 16.21 0 200 -0.0
19/07/2021
16.28
 8,300 16.73 16.73 16.28 0 0 0
16/07/2021
16.73
 4,100 16.95 17.32 16.73 0 0 0
15/07/2021
16.95
 11,900 17.39 17.39 16.21 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77%
14/07/2021
17.39
 4,100 17.48 17.68 17.09 0 0 0
13/07/2021
17.48
 11,700 17.41 17.48 16.94 0 0 0
12/07/2021
17.41
 13,104 17.75 17.75 17.08 0 0 0
09/07/2021
17.75
 8,000 18.02 18.02 17.75 0 0 0
08/07/2021
18.02
 4,410 18.08 18.15 17.95 0 0 0
07/07/2021
18.08
 5,300 18.48 18.55 17.75 0 0 0
06/07/2021
18.48
 9,500 18.42 18.69 18.35 0 0 0
05/07/2021
18.42
 7,500 18.75 18.75 18.35 0 0 0
02/07/2021
18.75
 25,780 18.89 19.02 18.69 200 0 0.0
01/07/2021
18.89
 20,300 19.36 19.42 18.75 0 0 0
30/06/2021
19.36
 47,640 18.08 20.09 18.08 0 0 0
29/06/2021
18.08
 51,231 17.35 19.42 17.48 0 0 0
28/06/2021
17.35
 66,540 16.14 17.61 16.94 0 0 0
25/06/2021
16.14
 4,840 17.21 17.21 16.14 0 0 0
24/06/2021
17.21
 700 17.21 17.21 16.41 0 0 0
23/06/2021
17.21
 326 17.28 17.28 16.41 0 0 0
22/06/2021
17.28
 4,600 16.54 17.75 17.08 0 0 0
21/06/2021
16.54
 3,104,300 16.41 16.81 15.74 0 0 0
18/06/2021
16.41
 1,500 16.41 16.41 16.34 0 0 0
17/06/2021
16.41
 1,500 16.41 16.41 16.41 0 0 0
16/06/2021
16.41
 0 16.41 16.41 16.41 0 0 0
15/06/2021
16.41
 300 15.60 16.41 16.41 0 0 0
14/06/2021
15.60
 5,023 16.61 16.61 15.60 0 0 0
11/06/2021
16.61
 5,600 17.35 17.35 15.14 0 0 0
10/06/2021
17.35
 100 17.28 17.35 17.35 0 0 0
09/06/2021
17.28
 100 16.68 17.28 17.28 0 0 0
08/06/2021
16.68
 300 16.07 16.68 16.68 0 0 0
07/06/2021
16.07
 19,700 16.01 16.07 16.01 0 0 0
04/06/2021
16.01
 8,900 16.41 16.41 16.01 0 0 0
03/06/2021
16.41
 500 16.27 16.41 16.41 0 0 0
02/06/2021
16.27
 20,100 16.48 16.48 16.07 4,000 0 0.1
01/06/2021
16.48
 2,200 16.61 16.61 16.48 0 0 0
31/05/2021
16.61
 300 16.68 16.68 16.61 0 0 0
28/05/2021
16.68
 2,000 17.08 17.08 16.68 1,000 0 0.0
27/05/2021
17.08
 100 15.94 17.08 17.08 0 0 0
26/05/2021
15.94
 200 16.41 17.01 15.94 0 0 0
25/05/2021
16.41
 1,300 17.28 17.28 16.07 300 0 0.0
24/05/2021
17.28
 0 17.28 17.28 17.28 0 0 0
21/05/2021
17.28
 100 16.68 17.28 17.28 0 0 0
20/05/2021
16.68
 300 16.01 16.68 16.07 0 0 0
19/05/2021
16.01
 40,400 16.74 16.74 15.87 0 0 0
18/05/2021
16.74
 26,100 16.81 16.81 15.74 0 0 0
17/05/2021
16.81
 800 16.94 16.94 16.74 0 0 0
14/05/2021
16.94
 7,600 16.74 16.94 16.94 0 0 0
13/05/2021
16.74
 2,500 16.74 16.74 16.74 0 0 0
12/05/2021
16.74
 5,200 17.01 17.01 16.74 0 0 0
11/05/2021
17.01
 4,300 16.74 17.01 16.74 0 0 0
10/05/2021
16.74
 200 16.74 16.74 16.74 0 0 0
07/05/2021
16.74
 200 16.74 16.74 16.74 0 0 0
06/05/2021
16.74
 7,800 16.48 16.94 16.74 300 0 0.0
05/05/2021
16.48
 1,700 16.41 16.94 16.48 1,600 0 0.0
04/05/2021
16.41
 1,000 16.68 16.68 16.41 0 0 0
29/04/2021
16.68
 1,020 16.68 16.68 16.68 0 0 0
28/04/2021
16.68
 300 16.74 16.74 16.68 100 0 0.0
27/04/2021
16.74
 1,600 16.27 16.81 16.74 0 0 0
26/04/2021
16.27
 2,300 16.88 16.88 16.21 700 0 0.0
23/04/2021
16.88
 10,600 16.94 16.94 16.54 2,100 1,000 0.0
22/04/2021
16.94
 0 16.94 16.94 16.94 0 0 0
20/04/2021
16.94
 0 17.08 16.94 16.94 0 0 0
19/04/2021
17.08
 6,300 16.01 17.08 16.21 100 0 0.0
16/04/2021
16.01
 7,500 15.87 16.07 16.01 0 0 0
15/04/2021
15.87
 18,400 16.54 16.54 15.87 0 0 0
14/04/2021
16.54
 0 16.48 16.54 16.54 0 0 0
13/04/2021
16.48
 14,000 16.88 16.88 16.48 900 0 0.0
12/04/2021
16.88
 233 16.48 16.88 16.88 0 0 0
09/04/2021
16.48
 14,200 16.94 16.94 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |