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)
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
21/06/2018
10.98
 2,900 10.65 11.41 10.98 0 0 0
20/06/2018
10.65
 1,500 10.43 10.65 10.65 0 0 0
19/06/2018
10.43
 5,500 11.41 11.41 10.43 0 0 0
18/06/2018
11.41
 0 11.52 11.41 11.41 0 0 0
15/06/2018
11.52
 400 12.07 12.07 10.98 0 0 0
14/06/2018
12.07
 0 12.07 12.07 12.07 0 0 0
13/06/2018
12.07
 2,220 12.07 12.07 12.07 0 0 0
12/06/2018
12.07
 300 12.35 12.35 12.07 0 0 0
11/06/2018
12.35
 2,540 11.31 12.35 12.35 0 0 0
08/06/2018
11.31
 2,500 11.14 11.31 11.31 0 0 0
07/06/2018
11.14
 9,700 11.20 11.20 10.98 0 0 0
06/06/2018
11.20
 1,500 10.59 11.20 11.20 0 0 0
05/06/2018
10.59
 5,200 10.98 11.09 10.59 0 0 0
04/06/2018
10.98
 0 10.98 10.98 10.98 0 0 0
01/06/2018
10.98
 180 10.98 10.98 10.98 0 0 0
31/05/2018
10.98
 5,000 10.76 10.98 10.70 0 0 0
30/05/2018
10.76
 2,900 10.48 10.76 10.43 0 0 0
29/05/2018
10.48
 0 10.43 10.48 10.48 0 0 0
28/05/2018
10.43
 3,700 10.70 10.70 10.43 0 0 0
25/05/2018
10.70
 470 10.98 10.98 10.43 0 0 0
24/05/2018
10.98
 1,800 10.43 10.98 10.98 0 0 0
23/05/2018
10.43
 700 10.43 10.98 10.43 0 0 0
22/05/2018
10.43
 10,400 10.98 10.98 10.43 0 0 0
21/05/2018
10.98
 100 10.70 10.98 10.98 0 0 0
18/05/2018
10.70
 3,100 11.25 11.25 10.70 0 0 0
17/05/2018
11.25
 2,100 10.70 11.25 10.70 0 0 0
16/05/2018
10.70
 1,000 10.70 10.70 10.70 0 0 0
15/05/2018
10.70
 3,400 10.70 10.70 10.54 0 0 0
14/05/2018
10.70
 8,000 10.81 10.98 10.70 0 0 0
11/05/2018
10.81
 1,000 11.09 11.09 10.81 0 0 0
10/05/2018
11.09
 1,000 10.98 11.09 11.09 0 0 0
09/05/2018
10.98
 2,300 10.76 10.98 10.76 0 0 0
08/05/2018
10.76
 300 10.81 10.81 10.76 0 0 0
07/05/2018
10.81
 1,500 10.92 10.92 10.81 0 0 0
04/05/2018
10.92
 0 10.98 10.92 10.92 0 0 0
03/05/2018
10.98
 3,100 10.76 10.98 10.70 0 0 0
02/05/2018
10.76
 0 10.76 10.76 10.76 0 0 0
27/04/2018
10.76
 2,300 10.76 10.87 10.76 0 0 0
26/04/2018
10.76
 5,000 11.20 11.20 10.76 0 0 0
24/04/2018
11.20
 0 11.14 11.20 11.20 0 0 0
23/04/2018
11.14
 5,400 11.80 11.80 11.03 0 0 0
20/04/2018
11.80
 2,800 11.20 11.80 11.52 0 0 0
19/04/2018
11.20
 2,000 10.98 11.20 11.09 0 0 0
18/04/2018
10.98
 46,600 10.70 10.98 10.43 0 0 0
17/04/2018
10.70
 0 11.52 10.70 10.70 0 0 0
16/04/2018
11.52
 7,100 10.98 11.80 10.43 0 0 0
13/04/2018
10.98
 100 10.76 10.98 10.98 0 0 0
12/04/2018
10.76
 1,600 11.58 11.80 10.76 0 0 0
11/04/2018
11.58
 1,500 11.58 11.58 11.58 0 0 0
10/04/2018
11.58
 0 11.58 11.58 11.58 0 0 0
09/04/2018
11.58
 5,000 13.12 13.12 11.58 0 0 0
06/04/2018
13.12
 5,200 12.07 13.12 11.52 0 0 0
05/04/2018
12.07
 500 11.80 12.07 12.07 0 0 0
04/04/2018
11.80
 100 12.07 12.07 11.80 0 0 0
03/04/2018
12.07
 1,200 12.62 12.62 12.07 0 0 0
02/04/2018
12.62
 4,600 12.07 13.61 12.62 0 0 0
30/03/2018
12.07
 5,300 11.80 12.07 11.80 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 19%
29/03/2018
11.80
 100 11.58 11.80 11.80 0 0 0
28/03/2018
11.58
 6,000 12.54 12.54 11.58 0 0 0
27/03/2018
12.54
 700 13.09 13.09 12.54 0 0 0
26/03/2018
13.09
 3,500 11.63 13.09 13.09 0 0 0
23/03/2018
11.63
 30,400 11.33 11.63 11.08 0 0 0
22/03/2018
11.33
 700 11.08 11.33 10.57 0 0 0
21/03/2018
11.08
 1,700 11.78 11.78 11.08 0 0 0
20/03/2018
11.78
 500 11.58 11.78 11.78 0 0 0
19/03/2018
11.58
 200 11.63 11.63 11.58 0 0 0
16/03/2018
11.63
 1,040 11.08 11.63 11.63 0 0 0
15/03/2018
11.08
 0 11.08 11.08 11.08 0 0 0
14/03/2018
11.08
 6,000 11.63 11.63 11.08 0 0 0
13/03/2018
11.63
 0 11.63 11.63 11.63 0 0 0
12/03/2018
11.63
 0 11.58 11.63 11.63 0 0 0
09/03/2018
11.58
 13,250 11.73 11.73 11.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |