CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.60
-0.30
(-1.26%)
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
(2026-05-13) 		-2.20 -8.46% 43,400 -1,600 0
23.80
26.50
23.90
2 tháng
(2026-04-13) 		-1.80 -7.03% 57,900 -1,600 0
23.80
27.90
23.90
3 tháng
(2026-03-16) 		-2.10 -8.11% 109,800 -1,600 0
23.80
27.90
23.90
6 tháng
(2025-12-15) 		-2.60 -9.85% 341,000 -1,900 -0.0
23.80
27.90
23.90
12 tháng
(2025-06-17) 		-6.08 -20.35% 902,900 -300 0.0
23.80
31
23.90
24 tháng
(2024-06-24) 		-14.85 -38.42% 1,948,385 -4,000 -0.0
23.80
38.65
23.90
36 tháng
(2023-06-28) 		-2.51 -9.53% 5,418,914 -2,300 -0.1
23.80
44.79
23.90
60 tháng
(2021-07-08) 		5.78 32.11% 11,104,438 -8,000 -2.0
16.28
44.79
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2019
14.86
 0 14.86 14.86 14.86 0 0 0
14/10/2019
14.86
 0 14.86 14.86 14.86 0 0 0
11/10/2019
14.86
 3,200 14.31 14.86 14.86 0 0 0
10/10/2019
14.31
 0 14.31 14.31 14.31 0 0 0
09/10/2019
14.31
 0 14.31 14.31 14.31 0 0 0
08/10/2019
14.31
 0 14.31 14.31 14.31 0 0 0
07/10/2019
14.31
 500 14.38 14.38 14.31 0 0 0
04/10/2019
14.38
 0 14.38 14.38 14.38 0 0 0
03/10/2019
14.38
 100 14.50 14.50 14.38 0 0 0
02/10/2019
14.50
 300 14.68 14.68 14.50 0 0 0
01/10/2019
14.68
 0 14.68 14.68 14.68 0 0 0
30/09/2019
14.68
 0 14.68 14.68 14.68 0 0 0
27/09/2019
14.68
 0 14.68 14.68 14.68 0 0 0
26/09/2019
14.68
 100 14.74 14.74 14.68 0 100 -0.0
25/09/2019
14.74
 0 14.74 14.74 14.74 0 0 0
24/09/2019
14.74
 1,800 14.50 14.74 14.74 0 0 0
23/09/2019
14.50
 200 14.50 14.50 14.50 0 200 -0.0
20/09/2019
14.50
 1,000 14.56 14.56 14.50 0 0 0
19/09/2019
14.56
 2,400 14.74 14.74 14.56 0 2,400 -0.1
18/09/2019
14.74
 5,200 14.68 14.74 14.50 0 0 0
17/09/2019
14.68
 3,500 14.62 14.68 14.62 0 2,100 -0.1
16/09/2019
14.62
 2,100 14.74 14.74 14.50 0 0 0
13/09/2019
14.74
 4,200 14.74 14.86 14.50 0 0 0
12/09/2019
14.74
 4,269 14.50 14.74 14.50 0 0 0
11/09/2019
14.50
 3,101 14.50 14.74 14.50 0 0 0
10/09/2019
14.50
 4,200 14.25 14.74 14.25 0 0 0
09/09/2019
14.25
 1,400 14.50 14.56 14.25 0 0 0
06/09/2019
14.50
 2,700 14.56 14.68 14.50 0 0 0
05/09/2019
14.56
 0 14.56 14.56 14.56 0 0 0
04/09/2019
14.56
 0 14.50 14.56 14.56 0 0 0
03/09/2019
14.50
 2,900 14.80 14.80 14.50 0 0 0
30/08/2019
14.80
 1,700 14.13 14.80 14.13 0 1,000 -0.0
29/08/2019
14.13
 1,000 14.86 14.86 14.13 0 0 0
28/08/2019
14.86
 0 14.86 14.86 14.86 0 0 0
27/08/2019
14.86
 0 14.86 14.86 14.86 0 0 0
26/08/2019
14.86
 0 14.92 14.86 14.86 0 0 0
23/08/2019
14.92
 9,100 14.92 14.98 14.80 0 3,300 -0.1
22/08/2019
14.92
 600 14.92 14.92 14.19 0 0 0
21/08/2019
14.92
 6,100 14.92 14.92 14.80 0 0 0
20/08/2019
14.92
 0 15.04 14.92 14.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |