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)
13/04/2020
12.24
 300 12.51 12.51 12.24 0 0 0
10/04/2020
12.51
 16,300 12.51 12.51 11.51 0 0 0
09/04/2020
12.51
 800 11.73 12.51 12.51 0 0 0
08/04/2020
11.73
 6,800 12.85 13.07 11.73 0 0 0
07/04/2020
12.85
 3,300 13.24 13.24 12.85 0 0 0
06/04/2020
13.24
 0 13.24 13.24 13.24 0 0 0
03/04/2020
13.24
 0 13.24 13.24 13.24 0 0 0
01/04/2020
13.24
 0 13.24 13.24 13.24 0 0 0
31/03/2020
13.24
 100 12.63 13.24 13.24 0 0 0
30/03/2020
12.63
 2,500 11.84 13.58 10.28 0 0 0
27/03/2020
11.84
 27,000 13.91 13.91 11.84 0 0 0
26/03/2020
13.91
 100 12.24 13.91 13.91 0 0 0
25/03/2020
12.24
 700 14.36 14.36 12.24 0 0 0
24/03/2020
14.36
 0 14.36 14.36 14.36 0 0 0
23/03/2020
14.36
 100 12.51 14.36 14.36 0 0 0
20/03/2020
12.51
 0 12.51 12.51 12.51 0 0 0
19/03/2020
12.51
 0 12.51 12.51 12.51 0 0 0
18/03/2020
12.51
 100 11.73 12.51 12.51 0 0 0
17/03/2020
11.73
 1,100 12.51 12.51 11.73 0 0 0
16/03/2020
12.51
 3,500 12.24 12.51 12.51 0 0 0
13/03/2020
12.24
 900 12.35 12.79 11.17 0 0 0
12/03/2020
12.35
 8,600 12.57 12.57 11.73 0 0 0
11/03/2020
12.57
 2,000 12.68 12.68 12.07 0 0 0
10/03/2020
12.68
 0 12.29 12.68 12.68 0 0 0
09/03/2020
12.29
 3,600 12.57 12.96 12.29 0 0 0
06/03/2020
12.57
 1,000 13.07 13.07 12.57 0 0 0
05/03/2020
13.07
 2,100 12.91 13.07 13.07 0 0 0
04/03/2020
12.91
 5,700 13.07 13.07 12.68 0 0 0
03/03/2020
13.07
 0 13.07 13.07 13.07 0 0 0
02/03/2020
13.07
 100 13.07 13.07 13.07 0 0 0
28/02/2020
13.07
 11,400 12.85 13.07 12.79 0 0 0
27/02/2020
12.85
 7,500 13.13 13.13 12.85 0 0 0
26/02/2020
13.13
 4,100 13.13 13.35 13.13 0 0 0
25/02/2020
13.13
 2,520 13.19 13.19 13.13 0 0 0
24/02/2020
13.19
 500 13.24 13.24 13.19 0 0 0
21/02/2020
13.24
 500 12.91 13.24 13.24 0 0 0
20/02/2020
12.91
 310 13.30 13.30 12.91 0 0 0
19/02/2020
13.30
 4,900 13.19 13.30 12.79 0 0 0
18/02/2020
13.19
 400 12.96 13.19 13.19 0 0 0
17/02/2020
12.96
 370 12.91 12.96 12.96 0 0 0
14/02/2020
12.91
 3,000 13.41 13.41 12.91 0 0 0
13/02/2020
13.41
 4,900 12.85 13.41 13.41 0 0 0
12/02/2020
12.85
 10,000 13.41 13.41 12.85 0 10,000 -0.2
11/02/2020
13.41
 0 13.41 13.41 13.41 0 0 0
10/02/2020
13.41
 3,000 13.91 13.91 13.41 0 0 0
07/02/2020
13.91
 0 13.91 13.91 13.91 0 0 0
06/02/2020
13.91
 3,200 13.41 13.91 13.91 0 0 0
05/02/2020
13.41
 6,200 12.85 13.41 12.68 0 0 0
04/02/2020
12.85
 4,902 12.35 12.85 12.85 0 0 0
03/02/2020
12.35
 7,600 13.13 13.13 12.29 0 200 -0.0
31/01/2020
13.13
 600 13.35 13.35 13.13 0 0 0
30/01/2020
13.35
 1,000 13.41 13.41 13.35 0 500 -0.0
22/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
21/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
20/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
17/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
16/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
15/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
14/01/2020
13.41
 0 13.41 13.41 13.41 0 0 0
13/01/2020
13.41
 3,000 12.29 13.41 13.41 0 0 0
10/01/2020
12.29
 35,400 14.02 14.02 12.29 0 0 0
09/01/2020
14.02
 12 14.02 14.02 14.02 0 0 0
08/01/2020
14.02
 1,510 13.58 14.02 14.02 0 0 0
07/01/2020
13.58
 100 14.08 14.08 13.58 0 100 -0.0
06/01/2020
14.08
 200 14.19 14.19 14.08 0 0 0
03/01/2020
14.19
 0 14.19 14.19 14.19 0 0 0
02/01/2020
14.19
 0 14.19 14.19 14.19 0 0 0
31/12/2019
14.19
 100 14.19 14.19 14.19 0 0 0
30/12/2019
14.19
 100 13.07 14.19 14.19 0 0 0
27/12/2019
13.07
 1,120 14.69 14.69 12.85 0 0 0
26/12/2019
14.69
 0 14.69 14.69 14.69 0 0 0
25/12/2019
14.69
 0 14.69 14.69 14.69 0 0 0
24/12/2019
14.69
 0 14.69 14.69 14.69 0 0 0
23/12/2019
14.69
 0 14.69 14.69 14.69 0 0 0
20/12/2019
14.69
 0 14.69 14.69 14.69 0 0 0
19/12/2019
14.69
 0 14.69 14.69 14.69 0 0 0
18/12/2019
14.69
 2,100 13.97 14.69 14.69 0 0 0
17/12/2019
13.97
 100 14.25 14.25 13.97 0 0 0
16/12/2019
14.25
 10,200 16.09 16.09 13.97 0 0 0
13/12/2019
16.09
 0 16.09 16.09 16.09 0 0 0
12/12/2019
16.09
 0 16.09 16.09 16.09 0 0 0
11/12/2019
16.09
 0 16.09 16.09 16.09 0 0 0
10/12/2019
16.09
 0 16.09 16.09 16.09 0 0 0
09/12/2019
16.09
 100 14.02 16.09 16.09 100 0 0.0
06/12/2019
14.02
 253 14.02 14.02 14.02 0 200 -0.0
05/12/2019
14.02
 1,200 14.19 14.19 14.02 0 0 0
04/12/2019
14.19
 1,400 15.20 15.20 14.02 0 0 0
03/12/2019
15.20
 0 15.53 15.20 15.20 0 0 0
02/12/2019
15.53
 7,600 14.47 15.53 14.47 0 2,000 -0.1
29/11/2019
14.47
 2,000 14.53 14.53 14.47 0 0 0
28/11/2019
14.53
 8,400 14.53 14.53 14.02 0 1,000 -0.0
27/11/2019
14.53
 0 14.53 14.53 14.53 0 0 0
26/11/2019
14.53
 100 14.97 14.97 14.53 0 0 0
25/11/2019
14.97
 0 13.97 14.97 14.97 0 0 0
22/11/2019
13.97
 3,600 13.97 14.97 13.97 0 0 0
21/11/2019
13.97
 8,000 13.97 13.97 13.97 7,900 8,000 -0.0
20/11/2019
13.97
 5,000 13.97 13.97 13.97 5,000 0 0.1
19/11/2019
13.97
 2,400 14.25 14.25 13.97 1,900 0 0.0
18/11/2019
14.25
 8,110 14.41 14.41 13.97 4,000 0 0.1
15/11/2019
14.41
 2,000 13.91 14.41 14.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |