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
(2026-08-12) 		0.30 1.33% 47,900 0 0
22.50
23.10
23
2 tháng
(2026-07-13) 		-0.10 -0.43% 105,200 -1,700 0
22.50
26.90
23
3 tháng
(2026-06-15) 		-1.10 -4.58% 126,900 -1,700 0
22.50
26.90
23
6 tháng
(2026-03-16) 		-1.06 -4.41% 237,100 -3,300 0
22.50
26.90
23
12 tháng
(2025-09-16) 		-3.83 -14.34% 760,200 -1,200 0.1
22.50
26.90
23
24 tháng
(2024-09-23) 		-8.49 -27.05% 1,817,310 -17,800 -0.5
22.50
31.39
23
36 tháng
(2023-09-27) 		-8.76 -27.67% 3,969,223 -19,000 -0.6
22.50
41.43
23
60 tháng
(2021-10-07) 		5.25 29.72% 10,615,779 -108,100 -4.4
17.58
41.43
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2019
13.91
 0 13.91 13.91 13.91 0 0 0
13/11/2019
13.91
 200 13.80 13.91 13.91 0 0 0
12/11/2019
13.80
 0 13.80 13.80 13.80 0 0 0
11/11/2019
13.80
 300 13.86 13.86 13.80 0 0 0
08/11/2019
13.86
 8,700 13.63 13.86 13.35 0 1,500 -0.0
07/11/2019
13.63
 2,000 13.58 13.63 13.41 0 500 -0.0
06/11/2019
13.58
 0 13.58 13.58 13.58 0 0 0
05/11/2019
13.58
 0 13.58 13.58 13.58 0 0 0
04/11/2019
13.58
 200 13.63 13.63 13.58 0 0 0
01/11/2019
13.63
 3,330 13.13 13.63 13.13 0 1,600 -0.0
31/10/2019
13.13
 1,600 13.41 13.41 13.13 0 0 0
30/10/2019
13.41
 1,700 13.41 13.58 13.41 0 0 0
29/10/2019
13.41
 1,900 13.63 13.63 13.41 0 1,900 -0.0
28/10/2019
13.63
 0 13.41 13.63 13.63 0 0 0
25/10/2019
13.41
 1,600 13.19 13.63 13.41 0 0 0
24/10/2019
13.19
 100 13.69 13.69 13.19 0 0 0
23/10/2019
13.69
 0 13.69 13.69 13.69 0 0 0
22/10/2019
13.69
 5,100 13.41 13.69 13.52 0 1,600 -0.0
21/10/2019
13.41
 1,040 13.41 13.41 13.41 0 900 -0.0
18/10/2019
13.41
 900 13.41 13.41 13.41 0 0 0
17/10/2019
13.41
 1,740 12.91 13.63 13.19 0 0 0
16/10/2019
12.91
 500 13.74 13.74 12.91 0 0 0
15/10/2019
13.74
 0 13.74 13.74 13.74 0 0 0
14/10/2019
13.74
 0 13.74 13.74 13.74 0 0 0
11/10/2019
13.74
 3,200 13.24 13.74 13.74 0 0 0
10/10/2019
13.24
 0 13.24 13.24 13.24 0 0 0
09/10/2019
13.24
 0 13.24 13.24 13.24 0 0 0
08/10/2019
13.24
 0 13.24 13.24 13.24 0 0 0
07/10/2019
13.24
 500 13.30 13.30 13.24 0 0 0
04/10/2019
13.30
 0 13.30 13.30 13.30 0 0 0
03/10/2019
13.30
 100 13.41 13.41 13.30 0 0 0
02/10/2019
13.41
 300 13.58 13.58 13.41 0 0 0
01/10/2019
13.58
 0 13.58 13.58 13.58 0 0 0
30/09/2019
13.58
 0 13.58 13.58 13.58 0 0 0
27/09/2019
13.58
 0 13.58 13.58 13.58 0 0 0
26/09/2019
13.58
 100 13.63 13.63 13.58 0 100 -0.0
25/09/2019
13.63
 0 13.63 13.63 13.63 0 0 0
24/09/2019
13.63
 1,800 13.41 13.63 13.63 0 0 0
23/09/2019
13.41
 200 13.41 13.41 13.41 0 200 -0.0
20/09/2019
13.41
 1,000 13.46 13.46 13.41 0 0 0
19/09/2019
13.46
 2,400 13.63 13.63 13.46 0 2,400 -0.1
18/09/2019
13.63
 5,200 13.58 13.63 13.41 0 0 0
17/09/2019
13.58
 3,500 13.52 13.58 13.52 0 2,100 -0.1
16/09/2019
13.52
 2,100 13.63 13.63 13.41 0 0 0
13/09/2019
13.63
 4,200 13.63 13.74 13.41 0 0 0
12/09/2019
13.63
 4,269 13.41 13.63 13.41 0 0 0
11/09/2019
13.41
 3,101 13.41 13.63 13.41 0 0 0
10/09/2019
13.41
 4,200 13.19 13.63 13.19 0 0 0
09/09/2019
13.19
 1,400 13.41 13.46 13.19 0 0 0
06/09/2019
13.41
 2,700 13.46 13.58 13.41 0 0 0
05/09/2019
13.46
 0 13.46 13.46 13.46 0 0 0
04/09/2019
13.46
 0 13.41 13.46 13.46 0 0 0
03/09/2019
13.41
 2,900 13.69 13.69 13.41 0 0 0
30/08/2019
13.69
 1,700 13.07 13.69 13.07 0 1,000 -0.0
29/08/2019
13.07
 1,000 13.74 13.74 13.07 0 0 0
28/08/2019
13.74
 0 13.74 13.74 13.74 0 0 0
27/08/2019
13.74
 0 13.74 13.74 13.74 0 0 0
26/08/2019
13.74
 0 13.80 13.74 13.74 0 0 0
23/08/2019
13.80
 9,100 13.80 13.86 13.69 0 3,300 -0.1
22/08/2019
13.80
 600 13.80 13.80 13.13 0 0 0
21/08/2019
13.80
 6,100 13.80 13.80 13.69 0 0 0
20/08/2019
13.80
 0 13.91 13.80 13.80 0 0 0
19/08/2019
13.91
 4,802 13.86 13.91 13.63 0 0 0
16/08/2019
13.86
 0 13.86 13.86 13.86 0 0 0
15/08/2019
13.86
 3,700 13.63 13.86 13.86 0 0 0
14/08/2019
13.63
 2,400 13.13 13.63 13.63 0 0 0
13/08/2019
13.13
 5,500 12.96 13.13 13.07 0 0 0
12/08/2019
12.96
 3,335 13.24 13.24 12.85 0 0 0
09/08/2019
13.24
 1,100 13.24 13.24 13.13 0 0 0
08/08/2019
13.24
 0 13.24 13.24 13.24 0 0 0
07/08/2019
13.24
 500 13.30 13.30 13.24 0 0 0
06/08/2019
13.30
 0 13.30 13.30 13.30 0 0 0
05/08/2019
13.30
 2,700 13.30 13.30 13.30 0 0 0
02/08/2019
13.30
 123 13.30 13.30 13.30 100 0 0.0
01/08/2019
13.30
 4,400 13.19 13.30 13.19 400 0 0.0
31/07/2019
13.19
 3,400 12.85 13.30 13.13 400 0 0.0
30/07/2019
12.85
 6,905 13.35 13.35 12.85 800 0 0.0
29/07/2019
13.35
 464,135 13.58 13.58 12.29 1,500 0 0.0
26/07/2019
13.58
 100 13.13 13.58 13.58 0 0 0
25/07/2019
13.13
 370 13.52 13.52 13.13 300 0 0.0
24/07/2019
13.52
 1,800 13.86 13.86 13.52 1,800 0 0.0
23/07/2019
13.86
 2,965 15.03 15.03 12.91 0 100 -0.0
22/07/2019
15.03
 3,400 13.91 15.03 12.35 0 100 -0.0
19/07/2019
13.91
 100 13.02 13.91 13.91 0 0 0
18/07/2019
13.02
 518,835 14.19 14.19 12.29 1,000 0 0.0
17/07/2019
14.19
 4,505 14.30 14.30 14.19 4,500 0 0.1
16/07/2019
14.30
 2,330 14.02 14.30 11.96 0 100 -0.0
15/07/2019
14.02
 4,000 14.02 14.02 14.02 4,000 0 0.1
12/07/2019
14.02
 4,000 13.97 14.02 14.02 4,000 0 0.1
11/07/2019
13.97
 2,200 14.25 14.25 13.97 2,200 0 0.1
10/07/2019
14.25
 1,665 14.47 14.47 12.35 0 100 -0.0
09/07/2019
14.47
 0 14.47 14.47 14.47 0 0 0
08/07/2019
14.47
 2,600 13.97 14.47 14.47 0 0 0
05/07/2019
13.97
 1,200 13.97 13.97 13.97 1,200 0 0.0
04/07/2019
13.97
 7,200 13.97 13.97 13.97 7,200 0 0.2
03/07/2019
13.97
 14,000 13.97 14.19 13.97 11,000 0 0.3
02/07/2019
13.97
 1,800 13.74 13.97 13.74 0 0 0
01/07/2019
13.74
 4,200 13.91 13.91 13.74 4,100 0 0.1
28/06/2019
13.91
 4,100 12.29 13.91 13.91 0 0 0
27/06/2019
12.29
 507,000 13.24 13.97 12.29 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |