CTCP Nước giải khát Yến sào Khánh Hòa (skv)

25.70
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
(2026-02-23) 		-0.20 -0.77% 121,700 0 0
25.50
26.50
25.70
2 tháng
(2026-01-16) 		-1 -3.72% 171,700 0 0
25.50
27
25.70
3 tháng
(2025-12-17) 		-0.90 -3.36% 230,700 -300 -0.0
25.50
27
25.70
6 tháng
(2025-09-18) 		-3 -10.38% 519,200 2,100 0.1
25.50
29
25.70
12 tháng
(2025-03-24) 		-4.26 -14.14% 1,038,300 -6,100 -0.2
25.50
31
25.70
24 tháng
(2024-03-27) 		-15.98 -38.16% 2,577,028 -9,200 -0.2
25.50
41.97
25.70
36 tháng
(2023-04-03) 		2.83 12.24% 6,536,514 -418,600 -12.6
22.60
44.79
25.70
60 tháng
(2021-04-12) 		9.02 53.46% 14,573,371 3,900 -1.7
15.60
44.79
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2020
14.06
 900 14.13 14.13 14.06 0 600 -0.0
09/11/2020
14.13
 700 14.13 14.13 14.13 0 0 0
06/11/2020
14.13
 8,500 14.13 14.13 14.13 3,000 5,500 -0.1
05/11/2020
14.13
 500 14.20 14.20 14.13 100 0 0.0
04/11/2020
14.20
 0 14.20 14.20 14.20 0 0 0
03/11/2020
14.20
 100 14.27 14.27 14.20 0 0 0
02/11/2020
14.27
 12 14.27 14.27 14.27 0 0 0
30/10/2020
14.27
 600 14.27 14.27 14.27 100 0 0.0
29/10/2020
14.27
 400 14.33 14.33 14.27 0 0 0
28/10/2020
14.33
 0 14.33 14.33 14.33 0 0 0
27/10/2020
14.33
 200 14.40 14.40 14.33 0 0 0
26/10/2020
14.40
 9,600 14.33 14.40 14.33 8,400 3,800 0.1
23/10/2020
14.33
 233 14.60 14.60 14.33 0 0 0
22/10/2020
14.60
 0 14.60 14.60 14.60 0 0 0
21/10/2020
14.60
 1,000 14.53 14.60 14.60 0 0 0
20/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
19/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
16/10/2020
14.53
 100 14.53 14.53 14.53 0 0 0
15/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
14/10/2020
14.53
 100 14.53 14.53 14.53 100 0 0.0
13/10/2020
14.53
 100 14.47 14.53 14.53 0 0 0
12/10/2020
14.47
 4,200 14.73 14.73 14.47 0 0 0
09/10/2020
14.73
 4,400 14.94 14.94 14.73 0 0 0
08/10/2020
14.94
 19 14.94 14.94 14.94 0 0 0
07/10/2020
14.94
 58 14.94 14.94 14.94 0 0 0
06/10/2020
14.94
 10 14.94 14.94 14.94 0 0 0
05/10/2020
14.94
 0 14.94 14.94 14.94 0 0 0
02/10/2020
14.94
 77 14.94 14.94 14.94 0 0 0
01/10/2020
14.94
 1,000 15.07 15.07 14.94 0 0 0
30/09/2020
15.07
 0 15.07 15.07 15.07 0 0 0
29/09/2020
15.07
 0 15.07 15.07 15.07 0 0 0
28/09/2020
15.07
 1,000 14.73 15.07 15.07 0 0 0
25/09/2020
14.73
 1,510 15.14 15.14 14.53 0 0 0
24/09/2020
15.14
 0 15.14 15.14 15.14 0 0 0
23/09/2020
15.14
 500 14.73 15.14 15.14 0 0 0
22/09/2020
14.73
 1,932 15.07 15.07 14.73 0 0 0
21/09/2020
15.07
 1,500 14.53 15.07 15.07 0 0 0
18/09/2020
14.53
 0 14.47 14.53 14.53 0 0 0
17/09/2020
14.47
 9,000 14.73 14.73 14.47 0 0 0
16/09/2020
14.73
 200 14.73 14.73 14.73 100 0 0.0
15/09/2020
14.73
 200 15.14 15.14 14.73 0 0 0
14/09/2020
15.14
 18 15.14 15.14 15.14 0 0 0
11/09/2020
15.14
 110 14.53 15.14 15.14 0 0 0
10/09/2020
14.53
 6,200 14.53 14.53 14.53 0 6,200 -0.1
09/09/2020
14.53
 6,200 14.47 14.53 14.47 0 0 0
08/09/2020
14.47
 100 14.73 14.73 14.47 0 0 0
07/09/2020
14.73
 10 14.73 14.73 14.73 0 0 0
04/09/2020
14.73
 0 14.87 14.73 14.73 0 0 0
03/09/2020
14.87
 19,011 14.73 14.87 14.73 1,000 0 0.0
01/09/2020
14.73
 3,006 14.73 14.73 14.73 0 0 0
31/08/2020
14.73
 0 14.73 14.73 14.73 0 0 0
28/08/2020
14.73
 1,820 14.73 15.34 14.67 0 0 0
27/08/2020
14.73
 2,700 14.80 14.80 14.47 0 0 0
26/08/2020
14.80
 106,411 14.20 14.80 14.33 0 0 0
25/08/2020
14.20
 0 14.27 14.20 14.20 0 0 0
24/08/2020
14.27
 5,200 14.13 14.27 14.20 0 0 0
21/08/2020
14.13
 11,800 14.13 14.20 14.13 0 0 0
20/08/2020
14.13
 2,500 14.33 14.33 14.13 0 0 0
19/08/2020
14.33
 0 14.40 14.33 14.33 0 0 0
18/08/2020
14.40
 5,700 14.53 14.53 14.00 0 0 0
17/08/2020
14.53
 1,800 14.06 14.53 14.53 0 0 0
14/08/2020
14.06
 0 14.06 14.06 14.06 0 0 0
13/08/2020
14.06
 1,000 14.00 14.06 14.06 0 0 0
12/08/2020
14.00
 500 14.47 14.47 14.00 0 0 0
11/08/2020
14.47
 400 14.27 14.47 14.00 0 0 0
10/08/2020
14.27
 700 14.06 14.27 14.20 0 0 0
07/08/2020
14.06
 1,900 14.00 14.06 14.00 0 0 0
06/08/2020
14.00
 3,200 14.06 14.13 14.00 0 0 0
05/08/2020
14.06
 1,700 14.53 14.53 14.06 0 0 0
04/08/2020
14.53
 1,560 13.93 14.53 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |