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)
13/04/2022
20.58
 6,200 20.65 20.65 20.52 0 0 0
12/04/2022
20.65
 4,000 20.86 20.92 20.45 0 0 0
08/04/2022
20.86
 600 20.79 20.86 20.86 0 0 0
07/04/2022
20.79
 2,700 21.13 21.13 20.79 0 0 0
06/04/2022
21.13
 4,701 21.13 21.13 20.92 0 0 0
05/04/2022
21.13
 1,001 21.13 21.13 21.13 0 0 0
04/04/2022
21.13
 7,899 22.36 22.36 21.13 0 0 0
01/04/2022
22.36
 100 21.33 22.36 22.36 0 0 0
31/03/2022
21.33
 4,300 21.13 21.40 21.27 0 0 0
30/03/2022
21.13
 1,501 21.54 21.67 20.92 700 0 0.0
29/03/2022
21.54
 4,400 20.65 21.54 21.13 0 0 0
28/03/2022
20.65
 7,000 21.40 21.40 20.65 0 0 0
25/03/2022
21.40
 12,001 21.40 21.81 21.13 800 0 0.0
24/03/2022
21.40
 11,795 21.20 21.40 21.13 0 0 0
23/03/2022
21.20
 6,940 21.13 21.33 21.13 0 0 0
22/03/2022
21.13
 3,303 21.27 22.76 21.13 0 0 0
21/03/2022
21.27
 6,300 21.13 21.27 20.86 0 0 0
18/03/2022
21.13
 5,700 20.58 21.13 20.99 0 0 0
17/03/2022
20.58
 6,000 20.86 21.13 20.58 0 0 0
16/03/2022
20.86
 4,200 21.13 21.13 20.86 0 0 0
15/03/2022
21.13
 9,000 21.40 21.40 20.92 0 0 0
14/03/2022
21.40
 15,000 21.40 21.67 20.99 0 0 0
11/03/2022
21.40
 20,200 22.22 22.29 21.27 0 0 0
10/03/2022
22.22
 11,000 21.33 23.17 21.47 0 0 0
09/03/2022
21.33
 6,300 20.45 21.40 20.17 0 0 0
08/03/2022
20.45
 27,300 19.83 21.13 19.70 0 0 0
07/03/2022
19.83
 35,100 19.70 19.90 19.29 0 0 0
04/03/2022
19.70
 3,610 19.43 20.24 19.22 0 0 0
03/03/2022
19.43
 19,500 18.74 19.43 18.88 0 0 0
02/03/2022
18.74
 4,000 18.88 18.88 18.74 0 0 0
01/03/2022
18.88
 1,600 19.08 19.08 18.88 0 0 0
28/02/2022
19.08
 500 18.95 19.08 19.02 0 0 0
25/02/2022
18.95
 900 18.88 19.02 18.88 0 0 0
24/02/2022
18.88
 15,900 19.15 19.15 18.81 0 0 0
23/02/2022
19.15
 5,800 19.15 19.15 19.02 0 0 0
22/02/2022
19.15
 6,900 19.29 19.29 18.88 0 0 0
21/02/2022
19.29
 1,500 19.63 19.63 19.29 0 0 0
18/02/2022
19.63
 1,200 19.08 19.77 19.56 0 0 0
17/02/2022
19.08
 2,807 18.95 19.43 19.08 0 0 0
16/02/2022
18.95
 18,005 19.22 19.49 18.95 0 0 0
15/02/2022
19.22
 200 19.08 19.22 19.08 0 0 0
14/02/2022
19.08
 13,400 19.08 19.15 19.02 0 0 0
11/02/2022
19.08
 8,600 19.15 19.15 19.08 0 0 0
10/02/2022
19.15
 6,900 19.29 19.43 19.15 0 0 0
09/02/2022
19.29
 2,800 19.15 19.29 19.22 0 0 0
08/02/2022
19.15
 4,300 19.08 19.15 19.08 0 0 0
07/02/2022
19.08
 4,200 19.08 19.08 18.74 0 0 0
28/01/2022
19.08
 2,500 18.40 19.08 18.40 600 0 0.0
27/01/2022
18.40
 5,700 18.74 18.74 18.40 3,200 0 0.1
26/01/2022
18.74
 3,600 18.47 19.22 18.47 600 0 0.0
25/01/2022
18.47
 3,000 18.88 18.95 17.45 200 0 0.0
24/01/2022
18.88
 3,910 19.02 19.08 18.88 2,900 0 0.1
21/01/2022
19.02
 4,200 19.08 19.63 18.95 800 0 0.0
20/01/2022
19.08
 2,700 19.02 19.08 18.88 0 0 0
19/01/2022
19.02
 9,900 18.95 19.08 18.81 3,000 0 0.1
18/01/2022
18.95
 39,800 18.95 19.22 18.88 21,600 0 0.6
17/01/2022
18.95
 18,328 19.36 19.43 18.95 9,300 0 0.3
14/01/2022
19.36
 4,200 19.15 19.63 19.36 2,600 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |