CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.10
-0.70
(-2.61%)
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
(2025-12-29) 		0.30 1.15% 47,100 0 0
26
27
26.80
2 tháng
(2025-11-28) 		-0.70 -2.59% 109,600 -500 -0.0
26
27
26.80
3 tháng
(2025-10-29) 		-2.20 -7.72% 266,300 -500 -0.0
26
28.50
26.80
6 tháng
(2025-07-31) 		-3.60 -12.04% 432,100 500 0.0
26
30
26.80
12 tháng
(2025-02-03) 		-2.92 -10% 978,588 -13,900 -0.5
26
31.01
26.80
24 tháng
(2024-02-07) 		-15.76 -37.47% 2,475,232 -9,700 -0.2
26
43.64
26.80
36 tháng
(2023-02-13) 		3.94 17.64% 6,405,731 -418,600 -12.6
21
44.79
26.80
60 tháng
(2021-02-22) 		10.90 70.74% 14,521,866 22,700 -1.3
15.40
44.79
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |