CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26
-0.20
(-0.76%)
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
(2026-03-31) 		0.70 2.77% 40,900 0 0
25.20
27.90
26
2 tháng
(2026-03-02) 		-0.10 -0.38% 130,800 0 0
25.20
27.90
26
3 tháng
(2026-01-30) 		-0.20 -0.76% 225,000 0 0
25.20
27.90
26
6 tháng
(2025-11-03) 		-2 -7.14% 485,100 -500 -0.0
25.20
28
26
12 tháng
(2025-05-05) 		-2.75 -9.57% 996,400 1,200 0.0
25.20
31
26
24 tháng
(2024-05-10) 		-10.78 -29.31% 2,346,437 -10,900 -0.2
25.20
41.35
26
36 tháng
(2023-05-16) 		2.37 10.01% 6,386,555 -335,400 -10.1
23.55
44.79
26
60 tháng
(2021-05-26) 		10.06 63.11% 14,475,718 -1,200 -1.9
15.60
44.79
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/03/2019
13.39
 27 13.39 13.39 13.39 0 0 0
25/03/2019
13.39
 0 13.39 13.39 13.39 0 0 0
22/03/2019
13.39
 1,000 13.17 13.39 13.39 0 0 0
21/03/2019
13.17
 0 13.17 13.17 13.17 0 0 0
20/03/2019
13.17
 200 13.17 13.17 13.17 0 0 0
19/03/2019
13.17
 100 13.28 13.28 13.17 0 0 0
18/03/2019
13.28
 700 13.12 13.50 13.28 0 0 0
15/03/2019
13.12
 1,630 13.06 13.12 13.12 0 0 0
14/03/2019
13.06
 2,300 13.56 13.56 13.06 0 0 0
13/03/2019
13.56
 200 13.50 13.56 13.56 0 0 0
12/03/2019
13.50
 0 13.50 13.50 13.50 0 0 0
11/03/2019
13.50
 500 12.90 13.50 13.50 0 0 0
08/03/2019
12.90
 530 13.50 13.50 12.90 0 0 0
07/03/2019
13.50
 1,200 12.90 13.50 13.50 0 0 0
06/03/2019
12.90
 6,700 13.12 13.12 12.90 0 0 0
05/03/2019
13.12
 0 13.12 13.12 13.12 0 0 0
04/03/2019
13.12
 2,300 13.56 13.56 13.12 0 0 0
01/03/2019
13.56
 500 13.06 13.56 13.56 0 0 0
28/02/2019
13.06
 2,710 12.90 13.06 12.90 0 0 0
27/02/2019
12.90
 42,200 12.62 12.90 12.62 0 0 0
26/02/2019
12.62
 30,700 12.24 12.73 12.62 0 0 0
25/02/2019
12.24
 0 12.62 12.24 12.24 0 0 0
22/02/2019
12.62
 5,820 12.62 12.62 12.18 0 0 0
21/02/2019
12.62
 8,200 12.62 12.73 12.62 0 0 0
20/02/2019
12.62
 3,500 12.62 12.90 12.62 0 0 0
19/02/2019
12.62
 1,460 12.62 12.62 11.80 0 0 0
18/02/2019
12.62
 0 12.62 12.62 12.62 0 0 0
15/02/2019
12.62
 100 12.62 12.62 12.62 0 0 0
14/02/2019
12.62
 1,240 12.62 12.62 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |