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)
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
31/03/2021
15.49
 4,100 15.92 15.92 15.49 0 0 0
30/03/2021
15.92
 3,500 16.11 16.11 15.80 0 0 0
29/03/2021
16.11
 4,800 15.30 16.11 15.74 0 0 0
26/03/2021
15.30
 0 15.18 15.30 15.30 0 0 0
25/03/2021
15.18
 7,500 15.30 15.36 15.18 5,300 0 0.1
24/03/2021
15.30
 1,500 15.80 15.80 15.30 200 0 0.0
23/03/2021
15.80
 300 15.30 15.80 15.80 0 0 0
22/03/2021
15.30
 2,900 15.86 15.86 15.18 300 0 0.0
19/03/2021
15.86
 4,323 15.55 15.92 15.80 0 0 0
18/03/2021
15.55
 2,800 16.05 16.05 15.49 300 0 0.0
17/03/2021
16.05
 715 15.49 16.23 16.05 0 0 0
16/03/2021
15.49
 5,000 15.18 15.49 15.49 0 0 0
15/03/2021
15.18
 2,100 15.43 15.49 15.18 0 0 0
12/03/2021
15.43
 14,761 15.05 15.61 15.05 6,000 0 0.1
11/03/2021
15.05
 3,201 14.93 15.05 14.74 0 0 0
10/03/2021
14.93
 300 14.74 14.93 14.81 0 0 0
09/03/2021
14.74
 5,200 14.87 14.99 14.74 0 0 0
08/03/2021
14.87
 4,495 14.87 15.18 14.68 0 0 0
05/03/2021
14.87
 900 15.24 15.24 14.87 0 0 0
04/03/2021
15.24
 500 15.24 15.36 15.24 0 0 0
03/03/2021
15.24
 400 14.87 15.24 14.81 0 0 0
02/03/2021
14.87
 2,700 14.99 15.18 14.87 1,100 0 0.0
01/03/2021
14.99
 1,400 14.50 14.99 14.62 0 0 0
26/02/2021
14.50
 400 14.81 14.81 14.31 0 0 0
25/02/2021
14.81
 1,610 14.56 14.81 14.43 100 0 0.0
24/02/2021
14.56
 1,000 14.81 14.81 14.56 500 0 0.0
23/02/2021
14.81
 2,600 14.25 14.93 14.43 1,600 0 0.0
22/02/2021
14.25
 280 13.69 14.25 14.25 0 0 0
19/02/2021
13.69
 1,000 14.25 14.25 13.69 0 0 0
18/02/2021
14.25
 2,300 14.19 14.25 14.00 0 0 0
17/02/2021
14.19
 0 14.19 14.19 14.19 0 0 0
09/02/2021
14.19
 1,000 14.19 14.19 14.19 0 0 0
08/02/2021
14.19
 9,000 13.63 14.19 13.44 0 0 0
05/02/2021
13.63
 24,800 14.25 14.25 13.63 0 23,300 -0.5
04/02/2021
14.25
 4,000 14.25 14.25 13.07 0 0 0
03/02/2021
14.25
 6,400 13.32 14.25 12.39 0 2,000 -0.0
02/02/2021
13.32
 600 13.01 13.32 13.20 0 0 0
01/02/2021
13.01
 2,500 13.32 13.32 12.95 0 0 0
29/01/2021
13.32
 1,200 13.57 13.57 12.70 0 200 -0.0
28/01/2021
13.57
 5,800 13.32 13.57 12.39 100 0 0.0
27/01/2021
13.32
 2,000 13.94 13.94 13.32 0 0 0
26/01/2021
13.94
 8 13.94 13.94 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |