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)
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
04/05/2020
12.87
 0 12.80 12.87 12.87 0 0 0
29/04/2020
12.80
 500 12.68 12.93 12.80 0 0 0
28/04/2020
12.68
 330 12.74 14.62 12.68 100 0 0.0
27/04/2020
12.74
 700 12.74 12.74 12.74 0 700 -0.0
24/04/2020
12.74
 1,600 12.50 12.74 12.50 0 0 0
23/04/2020
12.50
 0 12.50 12.50 12.50 0 0 0
22/04/2020
12.50
 5,800 12.44 12.50 12.50 0 5,700 -0.1
21/04/2020
12.44
 16,800 13.11 13.11 12.44 0 0 0
20/04/2020
13.11
 650 12.93 13.11 12.74 0 0 0
17/04/2020
12.93
 200 12.99 12.99 12.93 0 0 0
16/04/2020
12.99
 400 13.05 13.05 12.99 0 0 0
15/04/2020
13.05
 2,300 13.23 13.23 12.68 0 0 0
14/04/2020
13.23
 0 13.23 13.23 13.23 0 0 0
13/04/2020
13.23
 300 13.53 13.53 13.23 0 0 0
10/04/2020
13.53
 16,300 13.53 13.53 12.44 0 0 0
09/04/2020
13.53
 800 12.68 13.53 13.53 0 0 0
08/04/2020
12.68
 6,800 13.89 14.13 12.68 0 0 0
07/04/2020
13.89
 3,300 14.31 14.31 13.89 0 0 0
06/04/2020
14.31
 0 14.31 14.31 14.31 0 0 0
03/04/2020
14.31
 0 14.31 14.31 14.31 0 0 0
01/04/2020
14.31
 0 14.31 14.31 14.31 0 0 0
31/03/2020
14.31
 100 13.65 14.31 14.31 0 0 0
30/03/2020
13.65
 2,500 12.80 14.68 11.11 0 0 0
27/03/2020
12.80
 27,000 15.04 15.04 12.80 0 0 0
26/03/2020
15.04
 100 13.23 15.04 15.04 0 0 0
25/03/2020
13.23
 700 15.52 15.52 13.23 0 0 0
24/03/2020
15.52
 0 15.52 15.52 15.52 0 0 0
23/03/2020
15.52
 100 13.53 15.52 15.52 0 0 0
20/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
19/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
18/03/2020
13.53
 100 12.68 13.53 13.53 0 0 0
17/03/2020
12.68
 1,100 13.53 13.53 12.68 0 0 0
16/03/2020
13.53
 3,500 13.23 13.53 13.53 0 0 0
13/03/2020
13.23
 900 13.35 13.83 12.08 0 0 0
12/03/2020
13.35
 8,600 13.59 13.59 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |