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)
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
23/08/2021
16.49
 9,800 16.70 16.70 16.49 4,000 0 0.1
20/08/2021
16.70
 11,100 16.49 16.84 16.49 0 0 0
19/08/2021
16.49
 4,700 16.49 16.49 16.36 200 0 0.0
18/08/2021
16.49
 300 16.36 16.49 16.49 0 0 0
17/08/2021
16.36
 28,000 16.36 16.36 16.29 26,700 0 0.6
16/08/2021
16.36
 4,600 16.22 18.33 16.22 2,500 0 0.1
13/08/2021
16.22
 9,900 16.29 16.56 16.15 2,300 0 0.1
12/08/2021
16.29
 14,400 16.15 16.97 15.88 900 0 0.0
11/08/2021
16.15
 21,200 15.68 16.22 15.61 5,000 0 0.1
10/08/2021
15.68
 11,000 15.47 15.95 15.34 3,700 0 0.1
09/08/2021
15.47
 7,700 15.34 15.47 15.34 100 0 0.0
06/08/2021
15.34
 4,500 15.34 15.54 15.27 0 0 0
05/08/2021
15.34
 9,800 15.40 15.40 15.34 0 0 0
04/08/2021
15.40
 7,400 15.40 15.40 15.40 0 0 0
03/08/2021
15.40
 7,000 15.68 15.68 15.40 0 0 0
02/08/2021
15.68
 1,900 15.54 15.68 15.40 0 0 0
30/07/2021
15.54
 10,300 15.47 15.54 15.40 100 0 0.0
29/07/2021
15.47
 3,400 15.40 15.47 15.40 0 0 0
28/07/2021
15.40
 2,900 15.40 15.47 15.34 0 0 0
27/07/2021
15.40
 2,800 15.06 15.40 15.27 0 0 0
26/07/2021
15.06
 6,100 15.34 15.34 15.06 0 0 0
23/07/2021
15.34
 7,504 15.40 15.40 15.13 0 0 0
22/07/2021
15.40
 3,510 15.27 15.40 15.20 0 0 0
21/07/2021
15.27
 17,200 15.13 15.40 15.13 0 0 0
20/07/2021
15.13
 10,100 15.06 15.34 14.99 0 200 -0.0
19/07/2021
15.06
 8,300 15.47 15.47 15.06 0 0 0
16/07/2021
15.47
 4,100 15.68 16.02 15.47 0 0 0
15/07/2021
15.68
 11,900 16.09 16.09 14.99 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77%
14/07/2021
16.09
 4,100 16.17 16.36 15.81 0 0 0
13/07/2021
16.17
 11,700 16.11 16.17 15.67 0 0 0
12/07/2021
16.11
 13,104 16.42 16.42 15.80 0 0 0
09/07/2021
16.42
 8,000 16.66 16.66 16.42 0 0 0
08/07/2021
16.66
 4,410 16.73 16.79 16.60 0 0 0
07/07/2021
16.73
 5,300 17.10 17.16 16.42 0 0 0
06/07/2021
17.10
 9,500 17.04 17.28 16.97 0 0 0
05/07/2021
17.04
 7,500 17.35 17.35 16.97 0 0 0
02/07/2021
17.35
 25,780 17.47 17.59 17.28 200 0 0.0
01/07/2021
17.47
 20,300 17.90 17.97 17.35 0 0 0
30/06/2021
17.90
 47,640 16.73 18.59 16.73 0 0 0
29/06/2021
16.73
 51,231 16.05 17.97 16.17 0 0 0
28/06/2021
16.05
 66,540 14.93 16.29 15.67 0 0 0
25/06/2021
14.93
 4,840 15.92 15.92 14.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |