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
(2026-05-19) 		-0.18 -0.76% 45,500 -1,600 0
23.50
24.51
23.50
2 tháng
(2026-04-20) 		-0.74 -3.03% 54,900 -1,600 0
23.50
24.51
23.50
3 tháng
(2026-03-20) 		-0.09 -0.37% 108,300 -1,600 0
23.31
25.81
23.50
6 tháng
(2025-12-22) 		-0.92 -3.77% 339,800 -1,900 -0.0
23.31
25.81
23.50
12 tháng
(2025-06-23) 		-4.62 -16.43% 873,100 -800 0.0
23.31
28.68
23.50
24 tháng
(2024-06-28) 		-11.38 -32.62% 1,898,913 -9,000 -0.2
23.31
34.88
23.50
36 tháng
(2023-07-04) 		-1.73 -6.86% 5,350,024 -3,200 -0.1
23.31
41.43
23.50
60 tháng
(2021-07-14) 		7.41 46.10% 11,070,024 -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)
02/11/2020
13.20
 12 13.20 13.20 13.20 0 0 0
30/10/2020
13.20
 600 13.20 13.20 13.20 100 0 0.0
29/10/2020
13.20
 400 13.26 13.26 13.20 0 0 0
28/10/2020
13.26
 0 13.26 13.26 13.26 0 0 0
27/10/2020
13.26
 200 13.32 13.32 13.26 0 0 0
26/10/2020
13.32
 9,600 13.26 13.32 13.26 8,400 3,800 0.1
23/10/2020
13.26
 233 13.51 13.51 13.26 0 0 0
22/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
21/10/2020
13.51
 1,000 13.44 13.51 13.51 0 0 0
20/10/2020
13.44
 0 13.44 13.44 13.44 0 0 0
19/10/2020
13.44
 0 13.44 13.44 13.44 0 0 0
16/10/2020
13.44
 100 13.44 13.44 13.44 0 0 0
15/10/2020
13.44
 0 13.44 13.44 13.44 0 0 0
14/10/2020
13.44
 100 13.44 13.44 13.44 100 0 0.0
13/10/2020
13.44
 100 13.38 13.44 13.44 0 0 0
12/10/2020
13.38
 4,200 13.63 13.63 13.38 0 0 0
09/10/2020
13.63
 4,400 13.82 13.82 13.63 0 0 0
08/10/2020
13.82
 19 13.82 13.82 13.82 0 0 0
07/10/2020
13.82
 58 13.82 13.82 13.82 0 0 0
06/10/2020
13.82
 10 13.82 13.82 13.82 0 0 0
05/10/2020
13.82
 0 13.82 13.82 13.82 0 0 0
02/10/2020
13.82
 77 13.82 13.82 13.82 0 0 0
01/10/2020
13.82
 1,000 13.94 13.94 13.82 0 0 0
30/09/2020
13.94
 0 13.94 13.94 13.94 0 0 0
29/09/2020
13.94
 0 13.94 13.94 13.94 0 0 0
28/09/2020
13.94
 1,000 13.63 13.94 13.94 0 0 0
25/09/2020
13.63
 1,510 14.00 14.00 13.44 0 0 0
24/09/2020
14.00
 0 14.00 14.00 14.00 0 0 0
23/09/2020
14.00
 500 13.63 14.00 14.00 0 0 0
22/09/2020
13.63
 1,932 13.94 13.94 13.63 0 0 0
21/09/2020
13.94
 1,500 13.44 13.94 13.94 0 0 0
18/09/2020
13.44
 0 13.38 13.44 13.44 0 0 0
17/09/2020
13.38
 9,000 13.63 13.63 13.38 0 0 0
16/09/2020
13.63
 200 13.63 13.63 13.63 100 0 0.0
15/09/2020
13.63
 200 14.00 14.00 13.63 0 0 0
14/09/2020
14.00
 18 14.00 14.00 14.00 0 0 0
11/09/2020
14.00
 110 13.44 14.00 14.00 0 0 0
10/09/2020
13.44
 6,200 13.44 13.44 13.44 0 6,200 -0.1
09/09/2020
13.44
 6,200 13.38 13.44 13.38 0 0 0
08/09/2020
13.38
 100 13.63 13.63 13.38 0 0 0
07/09/2020
13.63
 10 13.63 13.63 13.63 0 0 0
04/09/2020
13.63
 0 13.75 13.63 13.63 0 0 0
03/09/2020
13.75
 19,011 13.63 13.75 13.63 1,000 0 0.0
01/09/2020
13.63
 3,006 13.63 13.63 13.63 0 0 0
31/08/2020
13.63
 0 13.63 13.63 13.63 0 0 0
28/08/2020
13.63
 1,820 13.63 14.19 13.57 0 0 0
27/08/2020
13.63
 2,700 13.69 13.69 13.38 0 0 0
26/08/2020
13.69
 106,411 13.13 13.69 13.26 0 0 0
25/08/2020
13.13
 0 13.20 13.13 13.13 0 0 0
24/08/2020
13.20
 5,200 13.07 13.20 13.13 0 0 0
21/08/2020
13.07
 11,800 13.07 13.13 13.07 0 0 0
20/08/2020
13.07
 2,500 13.26 13.26 13.07 0 0 0
19/08/2020
13.26
 0 13.32 13.26 13.26 0 0 0
18/08/2020
13.32
 5,700 13.44 13.44 12.95 0 0 0
17/08/2020
13.44
 1,800 13.01 13.44 13.44 0 0 0
14/08/2020
13.01
 0 13.01 13.01 13.01 0 0 0
13/08/2020
13.01
 1,000 12.95 13.01 13.01 0 0 0
12/08/2020
12.95
 500 13.38 13.38 12.95 0 0 0
11/08/2020
13.38
 400 13.20 13.38 12.95 0 0 0
10/08/2020
13.20
 700 13.01 13.20 13.13 0 0 0
07/08/2020
13.01
 1,900 12.95 13.01 12.95 0 0 0
06/08/2020
12.95
 3,200 13.01 13.07 12.95 0 0 0
05/08/2020
13.01
 1,700 13.44 13.44 13.01 0 0 0
04/08/2020
13.44
 1,560 12.89 13.44 12.95 0 0 0
03/08/2020
12.89
 11,010 12.70 13.51 12.82 0 0 0
31/07/2020
12.70
 8,300 12.95 14.56 12.70 0 0 0
30/07/2020
12.95
 0 13.26 12.95 12.95 0 0 0
29/07/2020
13.26
 610 12.70 13.26 12.89 0 0 0
28/07/2020
12.70
 38,610 13.01 13.32 12.64 0 0 0
27/07/2020
13.01
 30,380 13.32 13.32 12.58 0 0 0
24/07/2020
13.32
 35,100 13.32 13.38 13.32 0 0 0
23/07/2020
13.32
 45,200 13.32 13.44 13.32 0 0 0
22/07/2020
13.32
 2,300 13.20 14.31 13.20 0 100 -0.0
21/07/2020
13.20
 113 13.32 13.32 13.20 0 100 -0.0
20/07/2020
13.32
 7,600 13.32 13.32 13.32 2,000 100 0.0
17/07/2020
13.32
 2,617 13.32 13.82 13.32 1,900 100 0.0
16/07/2020
13.32
 300 13.32 13.32 13.32 0 0 0
15/07/2020
13.32
 1,260 13.63 13.63 13.32 0 0 0
14/07/2020
13.63
 5,000 13.51 13.63 13.63 0 0 0
13/07/2020
13.51
 500 13.26 13.51 13.51 0 0 0
10/07/2020
13.26
 45,300 14.00 14.00 13.20 2,000 0 0.0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 24.54%
09/07/2020
14.00
 2,500 13.97 14.00 14.00 1,500 0 0.0
08/07/2020
13.97
 6,323 13.97 14.25 13.97 0 0 0
07/07/2020
13.97
 10,200 13.97 14.14 13.69 0 0 0
06/07/2020
13.97
 10,800 13.41 14.25 13.46 0 0 0
03/07/2020
13.41
 4,439 13.69 13.69 13.41 0 0 0
02/07/2020
13.69
 18,810 13.41 13.69 13.41 0 8,400 -0.2
01/07/2020
13.41
 8,000 12.63 13.41 12.91 0 6,400 -0.2
30/06/2020
12.63
 0 12.63 12.63 12.63 0 0 0
29/06/2020
12.63
 0 12.68 12.63 12.63 0 0 0
26/06/2020
12.68
 20 12.63 12.68 12.63 0 0 0
25/06/2020
12.63
 0 12.63 12.63 12.63 0 0 0
24/06/2020
12.63
 0 12.63 12.63 12.63 0 0 0
23/06/2020
12.63
 0 12.68 12.63 12.63 0 0 0
22/06/2020
12.68
 2,370 13.35 13.35 12.63 0 0 0
19/06/2020
13.35
 10 13.35 13.35 13.35 0 0 0
18/06/2020
13.35
 0 13.35 13.35 13.35 0 0 0
17/06/2020
13.35
 0 13.35 13.35 13.35 0 0 0
16/06/2020
13.35
 0 13.35 13.35 13.35 0 0 0
15/06/2020
13.35
 5,010 13.63 13.63 13.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |