CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.50
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
(2026-05-20) 		-0.27 -1.15% 46,800 -1,600 0
23.50
24.51
23.50
2 tháng
(2026-04-20) 		-0.74 -3.03% 56,200 -1,600 0
23.50
24.51
23.50
3 tháng
(2026-03-23) 		-0.09 -0.37% 105,000 -1,600 0
23.31
25.81
23.50
6 tháng
(2025-12-22) 		-0.92 -3.77% 341,100 -1,900 -0.0
23.31
25.81
23.50
12 tháng
(2025-06-24) 		-4.53 -16.15% 866,500 -800 0.0
23.31
28.68
23.50
24 tháng
(2024-07-01) 		-11.20 -32.28% 1,892,907 -9,000 -0.2
23.31
34.79
23.50
36 tháng
(2023-07-05) 		-1.81 -7.16% 5,335,722 -4,500 -0.2
23.31
41.43
23.50
60 tháng
(2021-07-15) 		7.82 49.91% 11,067,224 -8,000 -2.0
15.06
41.43
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2021
15.92
 700 15.92 15.92 15.18 0 0 0
23/06/2021
15.92
 326 15.98 15.98 15.18 0 0 0
22/06/2021
15.98
 4,600 15.30 16.42 15.80 0 0 0
21/06/2021
15.30
 3,104,300 15.18 15.55 14.56 0 0 0
18/06/2021
15.18
 1,500 15.18 15.18 15.12 0 0 0
17/06/2021
15.18
 1,500 15.18 15.18 15.18 0 0 0
16/06/2021
15.18
 0 15.18 15.18 15.18 0 0 0
15/06/2021
15.18
 300 14.43 15.18 15.18 0 0 0
14/06/2021
14.43
 5,023 15.36 15.36 14.43 0 0 0
11/06/2021
15.36
 5,600 16.05 16.05 14.00 0 0 0
10/06/2021
16.05
 100 15.98 16.05 16.05 0 0 0
09/06/2021
15.98
 100 15.43 15.98 15.98 0 0 0
08/06/2021
15.43
 300 14.87 15.43 15.43 0 0 0
07/06/2021
14.87
 19,700 14.81 14.87 14.81 0 0 0
04/06/2021
14.81
 8,900 15.18 15.18 14.81 0 0 0
03/06/2021
15.18
 500 15.05 15.18 15.18 0 0 0
02/06/2021
15.05
 20,100 15.24 15.24 14.87 4,000 0 0.1
01/06/2021
15.24
 2,200 15.36 15.36 15.24 0 0 0
31/05/2021
15.36
 300 15.43 15.43 15.36 0 0 0
28/05/2021
15.43
 2,000 15.80 15.80 15.43 1,000 0 0.0
27/05/2021
15.80
 100 14.74 15.80 15.80 0 0 0
26/05/2021
14.74
 200 15.18 15.74 14.74 0 0 0
25/05/2021
15.18
 1,300 15.98 15.98 14.87 300 0 0.0
24/05/2021
15.98
 0 15.98 15.98 15.98 0 0 0
21/05/2021
15.98
 100 15.43 15.98 15.98 0 0 0
20/05/2021
15.43
 300 14.81 15.43 14.87 0 0 0
19/05/2021
14.81
 40,400 15.49 15.49 14.68 0 0 0
18/05/2021
15.49
 26,100 15.55 15.55 14.56 0 0 0
17/05/2021
15.55
 800 15.67 15.67 15.49 0 0 0
14/05/2021
15.67
 7,600 15.49 15.67 15.67 0 0 0
13/05/2021
15.49
 2,500 15.49 15.49 15.49 0 0 0
12/05/2021
15.49
 5,200 15.74 15.74 15.49 0 0 0
11/05/2021
15.74
 4,300 15.49 15.74 15.49 0 0 0
10/05/2021
15.49
 200 15.49 15.49 15.49 0 0 0
07/05/2021
15.49
 200 15.49 15.49 15.49 0 0 0
06/05/2021
15.49
 7,800 15.24 15.67 15.49 300 0 0.0
05/05/2021
15.24
 1,700 15.18 15.67 15.24 1,600 0 0.0
04/05/2021
15.18
 1,000 15.43 15.43 15.18 0 0 0
29/04/2021
15.43
 1,020 15.43 15.43 15.43 0 0 0
28/04/2021
15.43
 300 15.49 15.49 15.43 100 0 0.0
27/04/2021
15.49
 1,600 15.05 15.55 15.49 0 0 0
26/04/2021
15.05
 2,300 15.61 15.61 14.99 700 0 0.0
23/04/2021
15.61
 10,600 15.67 15.67 15.30 2,100 1,000 0.0
22/04/2021
15.67
 0 15.67 15.67 15.67 0 0 0
20/04/2021
15.67
 0 15.80 15.67 15.67 0 0 0
19/04/2021
15.80
 6,300 14.81 15.80 14.99 100 0 0.0
16/04/2021
14.81
 7,500 14.68 14.87 14.81 0 0 0
15/04/2021
14.68
 18,400 15.30 15.30 14.68 0 0 0
14/04/2021
15.30
 0 15.24 15.30 15.30 0 0 0
13/04/2021
15.24
 14,000 15.61 15.61 15.24 900 0 0.0
12/04/2021
15.61
 233 15.24 15.61 15.61 0 0 0
09/04/2021
15.24
 14,200 15.67 15.67 15.24 0 0 0
08/04/2021
15.67
 8,700 15.18 15.67 15.24 500 0 0.0
07/04/2021
15.18
 3,900 15.30 15.30 15.18 1,000 0 0.0
06/04/2021
15.30
 1,100 15.61 15.80 15.30 0 0 0
05/04/2021
15.61
 7,100 15.18 15.67 15.12 1,900 0 0.0
02/04/2021
15.18
 2,000 15.49 15.49 15.18 0 0 0
01/04/2021
15.49
 510 15.49 15.49 15.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |