CTCP Nước giải khát Yến sào Khánh Hòa (skv)

25.90
0
(0%)
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
(2026-02-11) 		-0.40 -1.52% 140,200 0 0
25.50
26.50
25.90
2 tháng
(2026-01-12) 		-0.70 -2.63% 202,200 0 0
25.50
27
25.90
3 tháng
(2025-12-15) 		-0.50 -1.89% 231,200 -300 -0.0
25.50
27
25.90
6 tháng
(2025-09-15) 		-3.50 -11.90% 524,800 2,100 0.1
25.50
29.40
25.90
12 tháng
(2025-03-18) 		-3.98 -13.32% 1,050,700 -6,200 -0.2
25.50
31
25.90
24 tháng
(2024-03-25) 		-16.07 -38.29% 2,581,628 -9,200 -0.2
25.50
41.97
25.90
36 tháng
(2023-03-29) 		3.62 16.27% 6,542,714 -418,600 -12.6
22.20
44.79
25.90
60 tháng
(2021-04-08) 		8.96 52.85% 14,596,271 4,400 -1.7
15.60
44.79
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2019
12.62
 700 11.69 12.62 12.57 0 0 0
12/02/2019
11.69
 0 12.62 11.69 11.69 0 0 0
11/02/2019
12.62
 1,300 12.62 12.62 11.09 0 0 0
01/02/2019
12.62
 2,400 12.40 12.62 10.92 0 0 0
31/01/2019
12.40
 7,200 12.62 12.62 12.18 0 0 0
30/01/2019
12.62
 14,800 12.18 12.62 12.24 0 0 0
29/01/2019
12.18
 0 12.18 12.18 12.18 0 0 0
28/01/2019
12.18
 1,400 12.62 12.62 12.18 0 0 0
25/01/2019
12.62
 3,000 12.84 13.39 12.51 0 0 0
24/01/2019
12.84
 2,100 12.18 12.84 12.84 0 0 0
23/01/2019
12.18
 4,700 12.79 12.79 12.18 0 0 0
22/01/2019
12.79
 1,100 12.62 12.79 12.79 0 0 0
21/01/2019
12.62
 3,000 13.12 13.12 12.62 0 0 0
18/01/2019
13.12
 500 12.79 13.12 13.12 0 0 0
17/01/2019
12.79
 1,300 12.35 12.79 12.79 0 0 0
16/01/2019
12.35
 1,300 12.68 12.68 12.35 0 0 0
15/01/2019
12.68
 2,100 12.29 13.12 12.68 0 0 0
14/01/2019
12.29
 5,000 13.61 13.61 12.29 0 0 0
11/01/2019
13.61
 2,100 12.73 13.61 13.61 0 0 0
10/01/2019
12.73
 900 13.12 13.12 12.29 0 0 0
09/01/2019
13.12
 2,500 12.57 13.12 12.84 0 0 0
08/01/2019
12.57
 600 12.18 12.57 12.57 0 0 0
07/01/2019
12.18
 4,200 13.88 13.88 12.18 0 0 0
04/01/2019
13.88
 0 13.88 13.88 13.88 0 0 0
03/01/2019
13.88
 2,600 12.57 13.88 13.88 0 0 0
02/01/2019
12.57
 1,500 12.24 12.57 12.57 0 0 0
28/12/2018
12.24
 1,000 14.10 14.10 12.24 0 0 0
27/12/2018
14.10
 0 14.10 14.10 14.10 0 0 0
26/12/2018
14.10
 0 14.10 14.10 14.10 0 0 0
25/12/2018
14.10
 0 14.10 14.10 14.10 0 0 0
24/12/2018
14.10
 0 14.10 14.10 14.10 0 0 0
21/12/2018
14.10
 1,400 13.99 14.10 14.10 0 0 0
20/12/2018
13.99
 0 14.21 13.99 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |