CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.80
-0.10
(-0.42%)
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)
19/08/2019
15.04
 4,802 14.98 15.04 14.74 0 0 0
16/08/2019
14.98
 0 14.98 14.98 14.98 0 0 0
15/08/2019
14.98
 3,700 14.74 14.98 14.98 0 0 0
14/08/2019
14.74
 2,400 14.19 14.74 14.74 0 0 0
13/08/2019
14.19
 5,500 14.01 14.19 14.13 0 0 0
12/08/2019
14.01
 3,335 14.31 14.31 13.89 0 0 0
09/08/2019
14.31
 1,100 14.31 14.31 14.19 0 0 0
08/08/2019
14.31
 0 14.31 14.31 14.31 0 0 0
07/08/2019
14.31
 500 14.38 14.38 14.31 0 0 0
06/08/2019
14.38
 0 14.38 14.38 14.38 0 0 0
05/08/2019
14.38
 2,700 14.38 14.38 14.38 0 0 0
02/08/2019
14.38
 123 14.38 14.38 14.38 100 0 0.0
01/08/2019
14.38
 4,400 14.25 14.38 14.25 400 0 0.0
31/07/2019
14.25
 3,400 13.89 14.38 14.19 400 0 0.0
30/07/2019
13.89
 6,905 14.44 14.44 13.89 800 0 0.0
29/07/2019
14.44
 464,135 14.68 14.68 13.29 1,500 0 0.0
26/07/2019
14.68
 100 14.19 14.68 14.68 0 0 0
25/07/2019
14.19
 370 14.62 14.62 14.19 300 0 0.0
24/07/2019
14.62
 1,800 14.98 14.98 14.62 1,800 0 0.0
23/07/2019
14.98
 2,965 16.25 16.25 13.95 0 100 -0.0
22/07/2019
16.25
 3,400 15.04 16.25 13.35 0 100 -0.0
19/07/2019
15.04
 100 14.07 15.04 15.04 0 0 0
18/07/2019
14.07
 518,835 15.34 15.34 13.29 1,000 0 0.0
17/07/2019
15.34
 4,505 15.46 15.46 15.34 4,500 0 0.1
16/07/2019
15.46
 2,330 15.16 15.46 12.93 0 100 -0.0
15/07/2019
15.16
 4,000 15.16 15.16 15.16 4,000 0 0.1
12/07/2019
15.16
 4,000 15.10 15.16 15.16 4,000 0 0.1
11/07/2019
15.10
 2,200 15.40 15.40 15.10 2,200 0 0.1
10/07/2019
15.40
 1,665 15.64 15.64 13.35 0 100 -0.0
09/07/2019
15.64
 0 15.64 15.64 15.64 0 0 0
08/07/2019
15.64
 2,600 15.10 15.64 15.64 0 0 0
05/07/2019
15.10
 1,200 15.10 15.10 15.10 1,200 0 0.0
04/07/2019
15.10
 7,200 15.10 15.10 15.10 7,200 0 0.2
03/07/2019
15.10
 14,000 15.10 15.34 15.10 11,000 0 0.3
02/07/2019
15.10
 1,800 14.86 15.10 14.86 0 0 0
01/07/2019
14.86
 4,200 15.04 15.04 14.86 4,100 0 0.1
28/06/2019
15.04
 4,100 13.29 15.04 15.04 0 0 0
27/06/2019
13.29
 507,000 14.31 15.10 13.29 2,900 0 0.1
26/06/2019
14.31
 1,000 14.92 15.22 14.31 0 0 0
25/06/2019
14.92
 0 14.86 14.92 14.92 0 0 0
24/06/2019
14.86
 1,600 15.10 15.10 14.86 1,600 0 0.0
21/06/2019
15.10
 1,300 15.22 15.22 15.10 900 0 0.0
20/06/2019
15.22
 1,200 15.16 15.22 15.22 0 0 0
19/06/2019
15.16
 0 15.10 15.16 15.16 0 0 0
18/06/2019
15.10
 2,700 14.38 15.34 14.80 0 0 0
17/06/2019
14.38
 8,615 14.31 15.34 14.38 0 0 0
14/06/2019
14.31
 16,400 14.50 14.50 14.31 300 0 0.0
13/06/2019
14.50
 1,900 14.13 14.80 14.50 1,600 0 0.0
12/06/2019
14.13
 2,600 15.28 15.28 14.13 1,300 0 0.0
11/06/2019
15.28
 600 15.34 15.34 13.59 0 100 -0.0
10/06/2019
15.34
 2,300 14.31 15.34 15.34 0 0 0
07/06/2019
14.31
 300 14.01 14.31 14.31 300 0 0.0
06/06/2019
14.01
 2,015 14.74 14.92 14.01 0 0 0
05/06/2019
14.74
 2,500 13.89 14.74 14.74 0 0 0
04/06/2019
13.89
 18,500 13.89 14.68 13.89 0 0 0
03/06/2019
13.89
 10,500 13.89 15.04 13.89 0 0 0
31/05/2019
13.89
 13,800 14.07 16.61 13.89 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 23.4%
30/05/2019
14.07
 6,500 14.05 15.40 12.68 0 0 0
29/05/2019
14.05
 320 14.05 14.05 14.05 0 0 0
28/05/2019
14.05
 2,900 14.05 14.05 13.99 0 0 0
27/05/2019
14.05
 2,100 13.88 15.31 14.05 0 0 0
24/05/2019
13.88
 9,650 14.76 16.35 13.88 0 0 0
23/05/2019
14.76
 12,800 13.77 14.76 13.83 0 0 0
22/05/2019
13.77
 1,565 13.72 14.10 13.77 0 0 0
21/05/2019
13.72
 6,000 14.10 14.10 13.72 0 0 0
20/05/2019
14.10
 8,400 14.76 14.76 13.72 0 0 0
17/05/2019
14.76
 13,915 13.45 14.76 13.56 0 0 0
16/05/2019
13.45
 4,100 14.10 14.10 13.45 0 0 0
15/05/2019
14.10
 8,200 14.10 14.16 13.99 0 0 0
14/05/2019
14.10
 2,700 13.45 14.10 13.99 0 0 0
13/05/2019
13.45
 9,800 13.50 13.94 13.34 0 0 0
10/05/2019
13.50
 2,200 14.05 14.05 13.50 0 0 0
09/05/2019
14.05
 1,100 13.66 14.05 14.05 0 0 0
08/05/2019
13.66
 1,100 13.99 13.99 13.17 0 0 0
07/05/2019
13.99
 1,200 13.17 13.99 13.99 0 0 0
06/05/2019
13.17
 6,800 13.17 13.66 13.17 0 0 0
03/05/2019
13.17
 1,600 13.01 13.72 13.01 0 0 0
02/05/2019
13.01
 0 13.01 13.01 13.01 0 0 0
26/04/2019
13.01
 100 13.88 13.88 13.01 0 0 0
25/04/2019
13.88
 10 13.88 13.88 13.88 0 0 0
24/04/2019
13.88
 0 13.88 13.88 13.88 0 0 0
23/04/2019
13.88
 10 13.88 13.88 13.88 0 0 0
22/04/2019
13.88
 1,100 13.17 13.88 13.88 0 0 0
19/04/2019
13.17
 6,400 13.01 13.94 13.17 0 0 0
18/04/2019
13.01
 2,100 13.17 13.88 13.01 0 0 0
17/04/2019
13.17
 3,900 13.06 13.94 13.17 0 0 0
16/04/2019
13.06
 3,050 12.95 13.72 13.06 0 0 0
12/04/2019
12.95
 1,000 14.27 14.27 12.95 0 0 0
11/04/2019
14.27
 0 14.27 14.27 14.27 0 0 0
10/04/2019
14.27
 0 14.27 14.27 14.27 0 0 0
09/04/2019
14.27
 70 14.27 14.27 14.27 0 0 0
08/04/2019
14.27
 1,200 13.17 14.27 14.27 0 0 0
05/04/2019
13.17
 3,200 12.90 14.43 13.17 0 0 0
04/04/2019
12.90
 2,400 13.17 13.50 12.90 0 0 0
03/04/2019
13.17
 1,105 13.50 13.50 13.17 0 0 0
02/04/2019
13.50
 700 13.17 13.50 13.50 0 0 0
01/04/2019
13.17
 4,700 13.17 13.17 13.17 0 0 0
29/03/2019
13.17
 4,777 13.50 13.50 13.17 0 0 0
28/03/2019
13.50
 700 13.17 13.50 13.50 0 0 0
27/03/2019
13.17
 1,800 13.39 13.39 13.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |