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)
07/04/2021
16.41
 3,900 16.54 16.54 16.41 1,000 0 0.0
06/04/2021
16.54
 1,100 16.88 17.08 16.54 0 0 0
05/04/2021
16.88
 7,100 16.41 16.94 16.34 1,900 0 0.0
02/04/2021
16.41
 2,000 16.74 16.74 16.41 0 0 0
01/04/2021
16.74
 510 16.74 16.74 16.74 0 0 0
31/03/2021
16.74
 4,100 17.21 17.21 16.74 0 0 0
30/03/2021
17.21
 3,500 17.41 17.41 17.08 0 0 0
29/03/2021
17.41
 4,800 16.54 17.41 17.01 0 0 0
26/03/2021
16.54
 0 16.41 16.54 16.54 0 0 0
25/03/2021
16.41
 7,500 16.54 16.61 16.41 5,300 0 0.1
24/03/2021
16.54
 1,500 17.08 17.08 16.54 200 0 0.0
23/03/2021
17.08
 300 16.54 17.08 17.08 0 0 0
22/03/2021
16.54
 2,900 17.15 17.15 16.41 300 0 0.0
19/03/2021
17.15
 4,323 16.81 17.21 17.08 0 0 0
18/03/2021
16.81
 2,800 17.35 17.35 16.74 300 0 0.0
17/03/2021
17.35
 715 16.74 17.55 17.35 0 0 0
16/03/2021
16.74
 5,000 16.41 16.74 16.74 0 0 0
15/03/2021
16.41
 2,100 16.68 16.74 16.41 0 0 0
12/03/2021
16.68
 14,761 16.27 16.88 16.27 6,000 0 0.1
11/03/2021
16.27
 3,201 16.14 16.27 15.94 0 0 0
10/03/2021
16.14
 300 15.94 16.14 16.01 0 0 0
09/03/2021
15.94
 5,200 16.07 16.21 15.94 0 0 0
08/03/2021
16.07
 4,495 16.07 16.41 15.87 0 0 0
05/03/2021
16.07
 900 16.48 16.48 16.07 0 0 0
04/03/2021
16.48
 500 16.48 16.61 16.48 0 0 0
03/03/2021
16.48
 400 16.07 16.48 16.01 0 0 0
02/03/2021
16.07
 2,700 16.21 16.41 16.07 1,100 0 0.0
01/03/2021
16.21
 1,400 15.67 16.21 15.81 0 0 0
26/02/2021
15.67
 400 16.01 16.01 15.47 0 0 0
25/02/2021
16.01
 1,610 15.74 16.01 15.60 100 0 0.0
24/02/2021
15.74
 1,000 16.01 16.01 15.74 500 0 0.0
23/02/2021
16.01
 2,600 15.40 16.14 15.60 1,600 0 0.0
22/02/2021
15.40
 280 14.80 15.40 15.40 0 0 0
19/02/2021
14.80
 1,000 15.40 15.40 14.80 0 0 0
18/02/2021
15.40
 2,300 15.34 15.40 15.14 0 0 0
17/02/2021
15.34
 0 15.34 15.34 15.34 0 0 0
09/02/2021
15.34
 1,000 15.34 15.34 15.34 0 0 0
08/02/2021
15.34
 9,000 14.73 15.34 14.53 0 0 0
05/02/2021
14.73
 24,800 15.40 15.40 14.73 0 23,300 -0.5
04/02/2021
15.40
 4,000 15.40 15.40 14.13 0 0 0
03/02/2021
15.40
 6,400 14.40 15.40 13.39 0 2,000 -0.0
02/02/2021
14.40
 600 14.06 14.40 14.27 0 0 0
01/02/2021
14.06
 2,500 14.40 14.40 14.00 0 0 0
29/01/2021
14.40
 1,200 14.67 14.67 13.73 0 200 -0.0
28/01/2021
14.67
 5,800 14.40 14.67 13.39 100 0 0.0
27/01/2021
14.40
 2,000 15.07 15.07 14.40 0 0 0
26/01/2021
15.07
 8 15.07 15.07 15.07 0 0 0
25/01/2021
15.07
 106 14.73 15.07 15.07 0 0 0
22/01/2021
14.73
 7,300 15.00 15.07 14.73 0 0 0
21/01/2021
15.00
 6,000 15.34 15.34 15.00 0 0 0
20/01/2021
15.34
 206 14.06 15.34 15.34 0 0 0
19/01/2021
14.06
 5,014 15.40 15.40 14.06 0 0 0
18/01/2021
15.40
 900 15.74 15.74 15.40 0 0 0
15/01/2021
15.74
 100 15.74 15.74 15.74 100 0 0.0
14/01/2021
15.74
 3,200 14.80 16.07 14.73 100 0 0.0
13/01/2021
14.80
 26,800 15.07 15.07 14.53 0 0 0
12/01/2021
15.07
 7,000 14.06 15.07 14.40 0 0 0
11/01/2021
14.06
 1,000 14.33 14.33 14.06 0 0 0
08/01/2021
14.33
 10,500 14.40 14.40 14.33 0 0 0
07/01/2021
14.40
 3,600 14.53 14.53 14.40 0 0 0
06/01/2021
14.53
 100 14.67 14.67 14.53 100 0 0.0
05/01/2021
14.67
 500 14.60 14.67 14.67 0 0 0
04/01/2021
14.60
 500 14.67 14.67 14.60 0 0 0
31/12/2020
14.67
 900 14.27 14.67 14.67 0 0 0
30/12/2020
14.27
 1,400 14.73 14.73 14.13 0 0 0
29/12/2020
14.73
 1,000 14.73 14.73 14.73 0 0 0
28/12/2020
14.73
 0 14.73 14.73 14.73 0 0 0
25/12/2020
14.73
 500 15.00 15.00 14.73 0 0 0
24/12/2020
15.00
 900 14.13 15.00 14.13 0 0 0
23/12/2020
14.13
 1,200 14.13 14.13 14.13 600 0 0.0
22/12/2020
14.13
 8,300 14.06 14.13 14.06 0 7,200 -0.2
21/12/2020
14.06
 11,600 14.13 14.13 14.06 0 7,600 -0.2
18/12/2020
14.13
 10,900 14.06 14.13 14.06 2,600 10,200 -0.2
17/12/2020
14.06
 6,200 14.20 14.20 14.06 0 0 0
16/12/2020
14.20
 20,000 14.20 14.40 14.06 200 0 0.0
15/12/2020
14.20
 200 14.40 14.40 14.13 200 0 0.0
14/12/2020
14.40
 2,000 14.00 14.40 14.06 0 1,000 -0.0
11/12/2020
14.00
 1,000 14.20 14.20 14.00 0 0 0
10/12/2020
14.20
 0 14.20 14.20 14.20 0 0 0
09/12/2020
14.20
 70 14.67 14.67 14.20 0 0 0
08/12/2020
14.67
 1,600 14.00 14.67 14.00 0 1,500 -0.0
07/12/2020
14.00
 1,000 13.80 14.00 14.00 0 0 0
04/12/2020
13.80
 110 14.73 14.73 13.80 0 0 0
03/12/2020
14.73
 0 14.73 14.73 14.73 0 0 0
02/12/2020
14.73
 0 14.73 14.73 14.73 0 0 0
01/12/2020
14.73
 14,300 14.13 14.73 14.73 0 0 0
30/11/2020
14.13
 0 14.13 14.13 14.13 0 0 0
27/11/2020
14.13
 1,100 14.06 14.13 14.13 300 0 0.0
26/11/2020
14.06
 1,100 14.20 14.20 14.06 300 0 0.0
25/11/2020
14.20
 400 14.53 14.53 14.20 0 0 0
24/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
23/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
20/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
19/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
18/11/2020
14.53
 77 14.73 14.73 14.53 0 0 0
17/11/2020
14.73
 300 14.13 15.74 14.13 0 200 -0.0
16/11/2020
14.13
 9,734 14.13 14.13 14.13 0 9,700 -0.2
13/11/2020
14.13
 10,140 14.13 14.13 14.13 9,000 0 0.2
12/11/2020
14.13
 0 14.13 14.13 14.13 0 0 0
11/11/2020
14.13
 100 14.06 14.13 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |