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)
11/03/2020
13.59
 2,000 13.71 13.71 13.05 0 0 0
10/03/2020
13.71
 0 13.29 13.71 13.71 0 0 0
09/03/2020
13.29
 3,600 13.59 14.01 13.29 0 0 0
06/03/2020
13.59
 1,000 14.13 14.13 13.59 0 0 0
05/03/2020
14.13
 2,100 13.95 14.13 14.13 0 0 0
04/03/2020
13.95
 5,700 14.13 14.13 13.71 0 0 0
03/03/2020
14.13
 0 14.13 14.13 14.13 0 0 0
02/03/2020
14.13
 100 14.13 14.13 14.13 0 0 0
28/02/2020
14.13
 11,400 13.89 14.13 13.83 0 0 0
27/02/2020
13.89
 7,500 14.19 14.19 13.89 0 0 0
26/02/2020
14.19
 4,100 14.19 14.44 14.19 0 0 0
25/02/2020
14.19
 2,520 14.25 14.25 14.19 0 0 0
24/02/2020
14.25
 500 14.31 14.31 14.25 0 0 0
21/02/2020
14.31
 500 13.95 14.31 14.31 0 0 0
20/02/2020
13.95
 310 14.38 14.38 13.95 0 0 0
19/02/2020
14.38
 4,900 14.25 14.38 13.83 0 0 0
18/02/2020
14.25
 400 14.01 14.25 14.25 0 0 0
17/02/2020
14.01
 370 13.95 14.01 14.01 0 0 0
14/02/2020
13.95
 3,000 14.50 14.50 13.95 0 0 0
13/02/2020
14.50
 4,900 13.89 14.50 14.50 0 0 0
12/02/2020
13.89
 10,000 14.50 14.50 13.89 0 10,000 -0.2
11/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
10/02/2020
14.50
 3,000 15.04 15.04 14.50 0 0 0
07/02/2020
15.04
 0 15.04 15.04 15.04 0 0 0
06/02/2020
15.04
 3,200 14.50 15.04 15.04 0 0 0
05/02/2020
14.50
 6,200 13.89 14.50 13.71 0 0 0
04/02/2020
13.89
 4,902 13.35 13.89 13.89 0 0 0
03/02/2020
13.35
 7,600 14.19 14.19 13.29 0 200 -0.0
31/01/2020
14.19
 600 14.44 14.44 14.19 0 0 0
30/01/2020
14.44
 1,000 14.50 14.50 14.44 0 500 -0.0
22/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
21/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
20/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
17/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
16/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
15/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
14/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
13/01/2020
14.50
 3,000 13.29 14.50 14.50 0 0 0
10/01/2020
13.29
 35,400 15.16 15.16 13.29 0 0 0
09/01/2020
15.16
 12 15.16 15.16 15.16 0 0 0
08/01/2020
15.16
 1,510 14.68 15.16 15.16 0 0 0
07/01/2020
14.68
 100 15.22 15.22 14.68 0 100 -0.0
06/01/2020
15.22
 200 15.34 15.34 15.22 0 0 0
03/01/2020
15.34
 0 15.34 15.34 15.34 0 0 0
02/01/2020
15.34
 0 15.34 15.34 15.34 0 0 0
31/12/2019
15.34
 100 15.34 15.34 15.34 0 0 0
30/12/2019
15.34
 100 14.13 15.34 15.34 0 0 0
27/12/2019
14.13
 1,120 15.89 15.89 13.89 0 0 0
26/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
25/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
24/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
23/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
20/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
19/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
18/12/2019
15.89
 2,100 15.10 15.89 15.89 0 0 0
17/12/2019
15.10
 100 15.40 15.40 15.10 0 0 0
16/12/2019
15.40
 10,200 17.40 17.40 15.10 0 0 0
13/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
12/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
11/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
10/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
09/12/2019
17.40
 100 15.16 17.40 17.40 100 0 0.0
06/12/2019
15.16
 253 15.16 15.16 15.16 0 200 -0.0
05/12/2019
15.16
 1,200 15.34 15.34 15.16 0 0 0
04/12/2019
15.34
 1,400 16.43 16.43 15.16 0 0 0
03/12/2019
16.43
 0 16.79 16.43 16.43 0 0 0
02/12/2019
16.79
 7,600 15.64 16.79 15.64 0 2,000 -0.1
29/11/2019
15.64
 2,000 15.70 15.70 15.64 0 0 0
28/11/2019
15.70
 8,400 15.70 15.70 15.16 0 1,000 -0.0
27/11/2019
15.70
 0 15.70 15.70 15.70 0 0 0
26/11/2019
15.70
 100 16.19 16.19 15.70 0 0 0
25/11/2019
16.19
 0 15.10 16.19 16.19 0 0 0
22/11/2019
15.10
 3,600 15.10 16.19 15.10 0 0 0
21/11/2019
15.10
 8,000 15.10 15.10 15.10 7,900 8,000 -0.0
20/11/2019
15.10
 5,000 15.10 15.10 15.10 5,000 0 0.1
19/11/2019
15.10
 2,400 15.40 15.40 15.10 1,900 0 0.0
18/11/2019
15.40
 8,110 15.58 15.58 15.10 4,000 0 0.1
15/11/2019
15.58
 2,000 15.04 15.58 15.58 0 0 0
14/11/2019
15.04
 0 15.04 15.04 15.04 0 0 0
13/11/2019
15.04
 200 14.92 15.04 15.04 0 0 0
12/11/2019
14.92
 0 14.92 14.92 14.92 0 0 0
11/11/2019
14.92
 300 14.98 14.98 14.92 0 0 0
08/11/2019
14.98
 8,700 14.74 14.98 14.44 0 1,500 -0.0
07/11/2019
14.74
 2,000 14.68 14.74 14.50 0 500 -0.0
06/11/2019
14.68
 0 14.68 14.68 14.68 0 0 0
05/11/2019
14.68
 0 14.68 14.68 14.68 0 0 0
04/11/2019
14.68
 200 14.74 14.74 14.68 0 0 0
01/11/2019
14.74
 3,330 14.19 14.74 14.19 0 1,600 -0.0
31/10/2019
14.19
 1,600 14.50 14.50 14.19 0 0 0
30/10/2019
14.50
 1,700 14.50 14.68 14.50 0 0 0
29/10/2019
14.50
 1,900 14.74 14.74 14.50 0 1,900 -0.0
28/10/2019
14.74
 0 14.50 14.74 14.74 0 0 0
25/10/2019
14.50
 1,600 14.25 14.74 14.50 0 0 0
24/10/2019
14.25
 100 14.80 14.80 14.25 0 0 0
23/10/2019
14.80
 0 14.80 14.80 14.80 0 0 0
22/10/2019
14.80
 5,100 14.50 14.80 14.62 0 1,600 -0.0
21/10/2019
14.50
 1,040 14.50 14.50 14.50 0 900 -0.0
18/10/2019
14.50
 900 14.50 14.50 14.50 0 0 0
17/10/2019
14.50
 1,740 13.95 14.74 14.25 0 0 0
16/10/2019
13.95
 500 14.86 14.86 13.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |