CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.10
0.10
(0.43%)
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
(2026-08-17) 		0 0% 54,700 0 0
22.60
23.10
23.10
2 tháng
(2026-07-16) 		-0.80 -3.36% 94,300 -500 0
22.50
26.90
23.10
3 tháng
(2026-06-16) 		-0.60 -2.54% 135,500 -1,700 0
22.50
26.90
23.10
6 tháng
(2026-03-18) 		-0.77 -3.25% 244,100 -3,300 0
22.50
26.90
23.10
12 tháng
(2025-09-19) 		-3.83 -14.26% 761,800 -1,200 0.1
22.50
26.90
23.10
24 tháng
(2024-09-24) 		-8.39 -26.73% 1,826,210 -17,800 -0.5
22.50
31.39
23.10
36 tháng
(2023-10-02) 		-9.96 -30.22% 3,946,323 -22,000 -0.7
22.50
41.43
23.10
60 tháng
(2021-10-11) 		5.28 29.79% 10,535,579 -133,100 -5.1
17.72
41.43
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |