CTCP Nước giải khát Yến sào Khánh Hòa (skv)

27
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
(2025-11-05) 		-1 -3.57% 174,900 0 0
26.90
28
27
2 tháng
(2025-10-06) 		-1.30 -4.59% 236,600 2,700 0.1
26.90
28.80
27
3 tháng
(2025-09-08) 		-1.50 -5.26% 288,000 2,600 0.1
26.90
29.40
27
6 tháng
(2025-06-09) 		-1.84 -6.39% 583,500 1,800 0.0
26.90
31
27
12 tháng
(2024-12-10) 		-3.07 -10.21% 1,003,168 -14,300 -0.5
26.39
31.30
27
24 tháng
(2023-12-18) 		-15.76 -36.86% 2,748,823 -18,500 -0.6
26.39
44.26
27
36 tháng
(2022-12-21) 		6.16 29.56% 6,398,633 -417,900 -12.6
20.84
44.79
27
60 tháng
(2020-12-31) 		12.33 84.08% 14,582,900 -1,900 -1.8
14.06
44.79
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
13.93
 11,010 13.73 14.60 13.86 0 0 0
31/07/2020
13.73
 8,300 14.00 15.74 13.73 0 0 0
30/07/2020
14.00
 0 14.33 14.00 14.00 0 0 0
29/07/2020
14.33
 610 13.73 14.33 13.93 0 0 0
28/07/2020
13.73
 38,610 14.06 14.40 13.66 0 0 0
27/07/2020
14.06
 30,380 14.40 14.40 13.60 0 0 0
24/07/2020
14.40
 35,100 14.40 14.47 14.40 0 0 0
23/07/2020
14.40
 45,200 14.40 14.53 14.40 0 0 0
22/07/2020
14.40
 2,300 14.27 15.47 14.27 0 100 -0.0
21/07/2020
14.27
 113 14.40 14.40 14.27 0 100 -0.0
20/07/2020
14.40
 7,600 14.40 14.40 14.40 2,000 100 0.0
17/07/2020
14.40
 2,617 14.40 14.94 14.40 1,900 100 0.0
16/07/2020
14.40
 300 14.40 14.40 14.40 0 0 0
15/07/2020
14.40
 1,260 14.73 14.73 14.40 0 0 0
14/07/2020
14.73
 5,000 14.60 14.73 14.73 0 0 0
13/07/2020
14.60
 500 14.33 14.60 14.60 0 0 0
10/07/2020
14.33
 45,300 15.14 15.14 14.27 2,000 0 0.0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 24.54%
09/07/2020
15.14
 2,500 15.10 15.14 15.14 1,500 0 0.0
08/07/2020
15.10
 6,323 15.10 15.40 15.10 0 0 0
07/07/2020
15.10
 10,200 15.10 15.28 14.80 0 0 0
06/07/2020
15.10
 10,800 14.50 15.40 14.56 0 0 0
03/07/2020
14.50
 4,439 14.80 14.80 14.50 0 0 0
02/07/2020
14.80
 18,810 14.50 14.80 14.50 0 8,400 -0.2
01/07/2020
14.50
 8,000 13.65 14.50 13.95 0 6,400 -0.2
30/06/2020
13.65
 0 13.65 13.65 13.65 0 0 0
29/06/2020
13.65
 0 13.71 13.65 13.65 0 0 0
26/06/2020
13.71
 20 13.65 13.71 13.65 0 0 0
25/06/2020
13.65
 0 13.65 13.65 13.65 0 0 0
24/06/2020
13.65
 0 13.65 13.65 13.65 0 0 0
23/06/2020
13.65
 0 13.71 13.65 13.65 0 0 0
22/06/2020
13.71
 2,370 14.44 14.44 13.65 0 0 0
19/06/2020
14.44
 10 14.44 14.44 14.44 0 0 0
18/06/2020
14.44
 0 14.44 14.44 14.44 0 0 0
17/06/2020
14.44
 0 14.44 14.44 14.44 0 0 0
16/06/2020
14.44
 0 14.44 14.44 14.44 0 0 0
15/06/2020
14.44
 5,010 14.74 14.74 14.44 0 0 0
12/06/2020
14.74
 7,000 13.89 14.74 13.89 0 4,000 -0.1
11/06/2020
13.89
 0 13.89 13.89 13.89 0 0 0
10/06/2020
13.89
 0 13.89 13.89 13.89 0 0 0
09/06/2020
13.89
 60 13.89 13.89 13.89 0 0 0
08/06/2020
13.89
 140 13.89 13.89 13.89 0 0 0
05/06/2020
13.89
 100 15.04 15.04 13.89 0 0 0
04/06/2020
15.04
 10 15.04 15.04 15.04 0 0 0
03/06/2020
15.04
 0 15.04 15.04 15.04 0 0 0
02/06/2020
15.04
 1,500 14.62 15.04 15.04 0 0 0
01/06/2020
14.62
 1,000 14.13 14.62 14.62 0 0 0
29/05/2020
14.13
 0 14.13 14.13 14.13 0 0 0
28/05/2020
14.13
 100 14.31 14.31 14.13 0 0 0
27/05/2020
14.31
 530 14.68 14.68 14.31 0 0 0
26/05/2020
14.68
 0 14.68 14.68 14.68 0 0 0
25/05/2020
14.68
 2,500 13.59 14.68 14.68 0 0 0
22/05/2020
13.59
 2,900 14.38 14.38 13.29 0 0 0
21/05/2020
14.38
 2,870 13.65 15.04 13.29 0 0 0
20/05/2020
13.65
 1,200 13.71 13.71 13.65 0 0 0
19/05/2020
13.71
 2,100 13.89 13.89 13.59 0 0 0
18/05/2020
13.89
 1,240 13.23 15.22 13.89 0 0 0
15/05/2020
13.23
 2,000 13.83 15.70 13.23 0 0 0
14/05/2020
13.83
 100 14.13 14.13 13.83 0 0 0
13/05/2020
14.13
 0 14.13 14.13 14.13 0 0 0
12/05/2020
14.13
 1,550 12.50 14.13 14.13 0 0 0
11/05/2020
12.50
 200 13.41 13.41 12.50 0 0 0
08/05/2020
13.41
 10 13.41 13.41 13.41 0 0 0
07/05/2020
13.41
 0 12.87 13.41 12.87 0 0 0
06/05/2020
12.87
 1,200 12.87 13.53 12.87 0 0 0
05/05/2020
12.87
 0 12.87 12.87 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |