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)
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
12/06/2020
13.63
 7,000 12.85 13.63 12.85 0 4,000 -0.1
11/06/2020
12.85
 0 12.85 12.85 12.85 0 0 0
10/06/2020
12.85
 0 12.85 12.85 12.85 0 0 0
09/06/2020
12.85
 60 12.85 12.85 12.85 0 0 0
08/06/2020
12.85
 140 12.85 12.85 12.85 0 0 0
05/06/2020
12.85
 100 13.91 13.91 12.85 0 0 0
04/06/2020
13.91
 10 13.91 13.91 13.91 0 0 0
03/06/2020
13.91
 0 13.91 13.91 13.91 0 0 0
02/06/2020
13.91
 1,500 13.52 13.91 13.91 0 0 0
01/06/2020
13.52
 1,000 13.07 13.52 13.52 0 0 0
29/05/2020
13.07
 0 13.07 13.07 13.07 0 0 0
28/05/2020
13.07
 100 13.24 13.24 13.07 0 0 0
27/05/2020
13.24
 530 13.58 13.58 13.24 0 0 0
26/05/2020
13.58
 0 13.58 13.58 13.58 0 0 0
25/05/2020
13.58
 2,500 12.57 13.58 13.58 0 0 0
22/05/2020
12.57
 2,900 13.30 13.30 12.29 0 0 0
21/05/2020
13.30
 2,870 12.63 13.91 12.29 0 0 0
20/05/2020
12.63
 1,200 12.68 12.68 12.63 0 0 0
19/05/2020
12.68
 2,100 12.85 12.85 12.57 0 0 0
18/05/2020
12.85
 1,240 12.24 14.08 12.85 0 0 0
15/05/2020
12.24
 2,000 12.79 14.53 12.24 0 0 0
14/05/2020
12.79
 100 13.07 13.07 12.79 0 0 0
13/05/2020
13.07
 0 13.07 13.07 13.07 0 0 0
12/05/2020
13.07
 1,550 11.57 13.07 13.07 0 0 0
11/05/2020
11.57
 200 12.40 12.40 11.57 0 0 0
08/05/2020
12.40
 10 12.40 12.40 12.40 0 0 0
07/05/2020
12.40
 0 11.90 12.40 11.90 0 0 0
06/05/2020
11.90
 1,200 11.90 12.51 11.90 0 0 0
05/05/2020
11.90
 0 11.90 11.90 11.90 0 0 0
04/05/2020
11.90
 0 11.84 11.90 11.90 0 0 0
29/04/2020
11.84
 500 11.73 11.96 11.84 0 0 0
28/04/2020
11.73
 330 11.79 13.52 11.73 100 0 0.0
27/04/2020
11.79
 700 11.79 11.79 11.79 0 700 -0.0
24/04/2020
11.79
 1,600 11.57 11.79 11.57 0 0 0
23/04/2020
11.57
 0 11.57 11.57 11.57 0 0 0
22/04/2020
11.57
 5,800 11.51 11.57 11.57 0 5,700 -0.1
21/04/2020
11.51
 16,800 12.12 12.12 11.51 0 0 0
20/04/2020
12.12
 650 11.96 12.12 11.79 0 0 0
17/04/2020
11.96
 200 12.01 12.01 11.96 0 0 0
16/04/2020
12.01
 400 12.07 12.07 12.01 0 0 0
15/04/2020
12.07
 2,300 12.24 12.24 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |