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)
19/12/2018
14.21
 900 14.16 14.21 12.40 0 100 -0.0
18/12/2018
14.16
 0 14.16 14.16 14.16 0 0 0
17/12/2018
14.16
 2,500 13.12 14.16 14.16 0 0 0
14/12/2018
13.12
 0 12.62 13.12 13.12 0 0 0
13/12/2018
12.62
 7,100 12.62 14.21 12.62 3,000 0 0.1
12/12/2018
12.62
 6,500 12.73 12.73 12.57 1,700 0 0.0
11/12/2018
12.73
 3,700 12.84 14.43 12.73 3,000 0 0.1
10/12/2018
12.84
 3,000 12.84 14.71 12.84 0 0 0
07/12/2018
12.84
 1,000 12.84 12.84 12.84 1,000 0 0.0
06/12/2018
12.84
 2,600 12.84 13.01 12.84 1,600 0 0.0
05/12/2018
12.84
 3,400 13.01 13.01 12.84 1,900 0 0.0
04/12/2018
13.01
 2,000 12.57 13.01 13.01 0 0 0
03/12/2018
12.57
 500 12.07 12.57 12.57 0 0 0
30/11/2018
12.07
 2,400 12.57 12.57 12.07 800 0 0.0
29/11/2018
12.57
 800 11.91 12.57 12.57 0 0 0
28/11/2018
11.91
 1,020 12.51 12.51 11.91 500 0 0.0
27/11/2018
12.51
 0 12.51 12.51 12.51 0 0 0
26/11/2018
12.51
 10 12.51 12.51 12.51 0 0 0
23/11/2018
12.51
 410 12.51 12.51 12.51 400 0 0.0
22/11/2018
12.51
 1,030 12.57 12.57 12.51 0 0 0
21/11/2018
12.57
 3,500 12.62 12.62 11.58 1,400 0 0.0
20/11/2018
12.62
 600 12.68 12.68 10.81 0 100 -0.0
19/11/2018
12.68
 3,600 11.09 12.68 12.68 0 0 0
16/11/2018
11.09
 5,100 12.35 12.35 10.54 0 100 -0.0
15/11/2018
12.35
 0 12.35 12.35 12.35 0 0 0
14/11/2018
12.35
 970 12.35 12.35 12.35 800 0 0.0
13/11/2018
12.35
 1,600 12.07 12.35 12.35 800 0 0.0
12/11/2018
12.07
 1,970 12.02 12.57 12.02 300 0 0.0
09/11/2018
12.02
 1,370 12.79 12.79 11.96 500 0 0.0
08/11/2018
12.79
 0 12.79 12.79 12.79 0 0 0
07/11/2018
12.79
 0 12.79 12.79 12.79 0 0 0
06/11/2018
12.79
 0 12.79 12.79 12.79 0 0 0
05/11/2018
12.79
 3,100 12.24 12.79 12.79 0 0 0
02/11/2018
12.24
 0 12.24 12.24 12.24 0 0 0
01/11/2018
12.24
 3,000 12.18 12.24 12.24 0 0 0
31/10/2018
12.18
 21,900 12.07 12.24 11.96 3,500 0 0.1
30/10/2018
12.07
 1,000 12.35 12.35 12.07 0 0 0
29/10/2018
12.35
 1,000 12.51 12.51 12.35 0 0 0
26/10/2018
12.51
 6,700 12.35 12.51 11.80 0 0 0
25/10/2018
12.35
 0 12.35 12.35 12.35 0 0 0
24/10/2018
12.35
 2,600 12.51 12.51 12.35 0 0 0
23/10/2018
12.51
 0 12.51 12.51 12.51 0 0 0
22/10/2018
12.51
 4,200 12.57 12.57 12.46 0 0 0
19/10/2018
12.57
 600 12.57 12.57 12.57 0 0 0
18/10/2018
12.57
 3,700 12.62 12.62 12.07 1,000 0 0.0
17/10/2018
12.62
 0 12.57 12.62 12.62 0 0 0
16/10/2018
12.57
 2,300 12.18 12.73 12.51 800 0 0.0
15/10/2018
12.18
 5,000 12.57 12.79 12.18 2,100 0 0.0
12/10/2018
12.57
 1,900 11.74 12.57 12.57 0 0 0
11/10/2018
11.74
 100 13.01 13.01 11.74 0 0 0
10/10/2018
13.01
 0 13.01 13.01 13.01 0 0 0
09/10/2018
13.01
 1,200 12.90 13.01 13.01 0 0 0
08/10/2018
12.90
 0 12.90 12.90 12.90 0 0 0
05/10/2018
12.90
 0 12.90 12.90 12.90 0 0 0
04/10/2018
12.90
 20 12.90 12.90 12.90 0 0 0
03/10/2018
12.90
 1,900 12.79 12.90 12.79 0 0 0
02/10/2018
12.79
 1,000 12.79 12.79 12.79 0 0 0
01/10/2018
12.79
 5,300 12.18 12.79 12.18 1,300 0 0.0
28/09/2018
12.18
 1,700 12.73 12.73 12.18 500 0 0.0
27/09/2018
12.73
 1,500 12.62 12.73 12.73 0 0 0
26/09/2018
12.62
 1,800 12.62 12.73 12.62 0 0 0
25/09/2018
12.62
 400 12.73 12.73 12.62 0 0 0
24/09/2018
12.73
 4,200 12.62 12.73 12.62 0 0 0
21/09/2018
12.62
 100 12.79 12.79 12.62 0 0 0
20/09/2018
12.79
 1,800 12.18 12.79 12.79 0 0 0
19/09/2018
12.18
 3,400 12.62 12.62 12.18 3,200 0 0.1
18/09/2018
12.62
 3,200 11.85 12.79 11.91 0 0 0
17/09/2018
11.85
 5,000 12.90 12.90 11.85 0 0 0
14/09/2018
12.90
 3,400 12.62 13.01 12.90 0 0 0
13/09/2018
12.62
 4,600 11.58 12.62 12.18 2,600 0 0.1
12/09/2018
11.58
 10,000 12.18 12.73 11.58 0 0 0
11/09/2018
12.18
 0 12.13 12.18 12.18 0 0 0.0
10/09/2018
12.13
 1,700 12.24 12.24 12.13 1,500 0 0.0
07/09/2018
12.24
 1,300 11.25 12.24 12.24 0 0 0
06/09/2018
11.25
 170 12.57 12.57 11.25 0 100 0
05/09/2018
12.57
 600 12.84 12.84 11.25 0 100 -0.0
04/09/2018
12.84
 1,100 12.62 12.84 12.84 0 0 0
31/08/2018
12.62
 0 12.90 12.62 12.62 0 0 0
30/08/2018
12.90
 1,800 12.84 12.90 11.25 0 0 0
29/08/2018
12.84
 2,510 11.52 12.84 12.84 0 0 0
28/08/2018
11.52
 5,000 13.12 13.12 11.52 2,000 0 0.0
27/08/2018
13.12
 2,210 13.12 13.12 13.12 0 0 0
24/08/2018
13.12
 2,800 13.06 13.12 13.12 0 0 0
23/08/2018
13.06
 2,800 12.35 13.06 12.35 0 0 0
22/08/2018
12.35
 500 12.51 12.51 12.35 500 0 0.0
21/08/2018
12.51
 0 12.57 12.51 12.51 0 0 0
20/08/2018
12.57
 2,000 12.18 12.57 12.18 200 0 0.0
17/08/2018
12.18
 7,500 11.74 13.12 11.91 1,300 0 0.0
16/08/2018
11.74
 2,500 11.74 11.80 11.74 2,500 0 0.1
15/08/2018
11.74
 5,300 11.74 12.18 11.74 2,400 0 0.1
14/08/2018
11.74
 1,220 11.25 11.74 11.74 0 0 0
13/08/2018
11.25
 0 11.25 11.25 11.25 0 0 0
10/08/2018
11.25
 20 11.25 11.25 11.25 0 0 0
09/08/2018
11.25
 1,600 10.92 11.25 11.25 1,600 0 0.0
08/08/2018
10.92
 2,400 10.98 11.31 10.92 0 0 0
07/08/2018
10.98
 200 10.92 10.98 10.98 200 0 0.0
06/08/2018
10.92
 2,100 11.20 11.41 10.92 100 0 0.0
03/08/2018
11.20
 6,400 10.92 11.20 10.92 3,900 0 0.1
02/08/2018
10.92
 500 10.70 10.92 10.92 0 0 0
01/08/2018
10.70
 0 10.70 10.70 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |