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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |