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)
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
25/01/2021
13.94
 106 13.63 13.94 13.94 0 0 0
22/01/2021
13.63
 7,300 13.88 13.94 13.63 0 0 0
21/01/2021
13.88
 6,000 14.19 14.19 13.88 0 0 0
20/01/2021
14.19
 206 13.01 14.19 14.19 0 0 0
19/01/2021
13.01
 5,014 14.25 14.25 13.01 0 0 0
18/01/2021
14.25
 900 14.56 14.56 14.25 0 0 0
15/01/2021
14.56
 100 14.56 14.56 14.56 100 0 0.0
14/01/2021
14.56
 3,200 13.69 14.87 13.63 100 0 0.0
13/01/2021
13.69
 26,800 13.94 13.94 13.44 0 0 0
12/01/2021
13.94
 7,000 13.01 13.94 13.32 0 0 0
11/01/2021
13.01
 1,000 13.26 13.26 13.01 0 0 0
08/01/2021
13.26
 10,500 13.32 13.32 13.26 0 0 0
07/01/2021
13.32
 3,600 13.44 13.44 13.32 0 0 0
06/01/2021
13.44
 100 13.57 13.57 13.44 100 0 0.0
05/01/2021
13.57
 500 13.51 13.57 13.57 0 0 0
04/01/2021
13.51
 500 13.57 13.57 13.51 0 0 0
31/12/2020
13.57
 900 13.20 13.57 13.57 0 0 0
30/12/2020
13.20
 1,400 13.63 13.63 13.07 0 0 0
29/12/2020
13.63
 1,000 13.63 13.63 13.63 0 0 0
28/12/2020
13.63
 0 13.63 13.63 13.63 0 0 0
25/12/2020
13.63
 500 13.88 13.88 13.63 0 0 0
24/12/2020
13.88
 900 13.07 13.88 13.07 0 0 0
23/12/2020
13.07
 1,200 13.07 13.07 13.07 600 0 0.0
22/12/2020
13.07
 8,300 13.01 13.07 13.01 0 7,200 -0.2
21/12/2020
13.01
 11,600 13.07 13.07 13.01 0 7,600 -0.2
18/12/2020
13.07
 10,900 13.01 13.07 13.01 2,600 10,200 -0.2
17/12/2020
13.01
 6,200 13.13 13.13 13.01 0 0 0
16/12/2020
13.13
 20,000 13.13 13.32 13.01 200 0 0.0
15/12/2020
13.13
 200 13.32 13.32 13.07 200 0 0.0
14/12/2020
13.32
 2,000 12.95 13.32 13.01 0 1,000 -0.0
11/12/2020
12.95
 1,000 13.13 13.13 12.95 0 0 0
10/12/2020
13.13
 0 13.13 13.13 13.13 0 0 0
09/12/2020
13.13
 70 13.57 13.57 13.13 0 0 0
08/12/2020
13.57
 1,600 12.95 13.57 12.95 0 1,500 -0.0
07/12/2020
12.95
 1,000 12.76 12.95 12.95 0 0 0
04/12/2020
12.76
 110 13.63 13.63 12.76 0 0 0
03/12/2020
13.63
 0 13.63 13.63 13.63 0 0 0
02/12/2020
13.63
 0 13.63 13.63 13.63 0 0 0
01/12/2020
13.63
 14,300 13.07 13.63 13.63 0 0 0
30/11/2020
13.07
 0 13.07 13.07 13.07 0 0 0
27/11/2020
13.07
 1,100 13.01 13.07 13.07 300 0 0.0
26/11/2020
13.01
 1,100 13.13 13.13 13.01 300 0 0.0
25/11/2020
13.13
 400 13.44 13.44 13.13 0 0 0
24/11/2020
13.44
 0 13.44 13.44 13.44 0 0 0
23/11/2020
13.44
 0 13.44 13.44 13.44 0 0 0
20/11/2020
13.44
 0 13.44 13.44 13.44 0 0 0
19/11/2020
13.44
 0 13.44 13.44 13.44 0 0 0
18/11/2020
13.44
 77 13.63 13.63 13.44 0 0 0
17/11/2020
13.63
 300 13.07 14.56 13.07 0 200 -0.0
16/11/2020
13.07
 9,734 13.07 13.07 13.07 0 9,700 -0.2
13/11/2020
13.07
 10,140 13.07 13.07 13.07 9,000 0 0.2
12/11/2020
13.07
 0 13.07 13.07 13.07 0 0 0
11/11/2020
13.07
 100 13.01 13.07 13.07 0 0 0
10/11/2020
13.01
 900 13.07 13.07 13.01 0 600 -0.0
09/11/2020
13.07
 700 13.07 13.07 13.07 0 0 0
06/11/2020
13.07
 8,500 13.07 13.07 13.07 3,000 5,500 -0.1
05/11/2020
13.07
 500 13.13 13.13 13.07 100 0 0.0
04/11/2020
13.13
 0 13.13 13.13 13.13 0 0 0
03/11/2020
13.13
 100 13.20 13.20 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |