CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.80
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
(2025-12-29) 		0.30 1.15% 47,100 0 0
26
27
26.80
2 tháng
(2025-11-28) 		-0.70 -2.59% 109,600 -500 -0.0
26
27
26.80
3 tháng
(2025-10-29) 		-2.20 -7.72% 266,300 -500 -0.0
26
28.50
26.80
6 tháng
(2025-07-31) 		-3.60 -12.04% 432,100 500 0.0
26
30
26.80
12 tháng
(2025-02-03) 		-2.92 -10% 978,588 -13,900 -0.5
26
31.01
26.80
24 tháng
(2024-02-07) 		-15.76 -37.47% 2,475,232 -9,700 -0.2
26
43.64
26.80
36 tháng
(2023-02-13) 		3.94 17.64% 6,405,731 -418,600 -12.6
21
44.79
26.80
60 tháng
(2021-02-22) 		10.90 70.74% 14,521,866 22,700 -1.3
15.40
44.79
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2018
10.70
 100 10.70 10.70 10.70 100 0 0.0
30/07/2018
10.70
 2,200 10.87 10.87 10.70 2,200 0 0.0
27/07/2018
10.87
 0 10.65 10.87 10.87 0 0 0
26/07/2018
10.65
 2,000 10.65 10.92 10.65 500 0 0.0
25/07/2018
10.65
 2,900 10.92 10.92 10.65 0 0 0
24/07/2018
10.92
 0 10.92 10.92 10.92 0 0 0
23/07/2018
10.92
 100 10.54 10.92 10.92 0 0 0
20/07/2018
10.54
 3,000 10.98 10.98 10.54 0 0 0
19/07/2018
10.98
 0 10.98 10.98 10.98 0 0 0
18/07/2018
10.98
 0 10.98 10.98 10.98 0 0 0
17/07/2018
10.98
 300 10.98 10.98 10.98 0 0 0
16/07/2018
10.98
 100 10.76 10.98 10.98 0 0 0
13/07/2018
10.76
 2,100 10.65 10.92 10.76 0 0 0
12/07/2018
10.65
 20,800 10.70 10.76 10.59 0 0 0
11/07/2018
10.70
 14,000 10.70 11.14 10.70 0 0 0
10/07/2018
10.70
 3,000 10.70 11.14 10.70 0 0 0
09/07/2018
10.70
 4,200 11.47 11.47 10.54 0 0 0
06/07/2018
11.47
 2,500 10.65 11.47 11.47 0 0 0
05/07/2018
10.65
 6,000 10.87 10.87 10.43 0 0 0
04/07/2018
10.87
 5,000 10.37 10.87 10.43 0 0 0
03/07/2018
10.37
 16,700 10.43 10.98 10.37 0 0 0
02/07/2018
10.43
 1,500 11.47 11.47 10.43 0 0 0
29/06/2018
11.47
 1,600 11.36 11.47 10.98 0 0 0
28/06/2018
11.36
 0 10.48 11.36 11.36 0 0 0
27/06/2018
10.48
 4,300 10.48 11.47 10.48 0 0 0
26/06/2018
10.48
 4,700 11.41 11.41 10.48 0 0 0
25/06/2018
11.41
 0 11.41 11.41 11.41 0 0 0
22/06/2018
11.41
 40 10.98 11.41 11.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |