CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.90
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
(2026-05-13) 		-2.20 -8.46% 43,400 -1,600 0
23.80
26.50
23.90
2 tháng
(2026-04-13) 		-1.80 -7.03% 57,900 -1,600 0
23.80
27.90
23.90
3 tháng
(2026-03-16) 		-2.10 -8.11% 109,800 -1,600 0
23.80
27.90
23.90
6 tháng
(2025-12-15) 		-2.60 -9.85% 341,000 -1,900 -0.0
23.80
27.90
23.90
12 tháng
(2025-06-17) 		-6.08 -20.35% 902,900 -300 0.0
23.80
31
23.90
24 tháng
(2024-06-24) 		-14.85 -38.42% 1,948,385 -4,000 -0.0
23.80
38.65
23.90
36 tháng
(2023-06-28) 		-2.51 -9.53% 5,418,914 -2,300 -0.1
23.80
44.79
23.90
60 tháng
(2021-07-08) 		5.78 32.11% 11,104,438 -8,000 -2.0
16.28
44.79
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2018
11.73
 0 11.58 11.73 11.73 0 0 0
07/03/2018
11.58
 4,000 11.58 11.78 11.58 0 0 0
06/03/2018
11.58
 6,060 11.98 11.98 11.58 0 0 0
05/03/2018
11.98
 17,500 11.33 11.98 11.83 0 0 0
02/03/2018
11.33
 0 11.33 11.33 11.33 0 0 0
01/03/2018
11.33
 2,400 11.53 11.53 11.33 0 0 0
28/02/2018
11.53
 29,100 11.58 11.58 11.53 0 0 0
27/02/2018
11.58
 1,600 11.18 11.58 11.53 0 0 0
26/02/2018
11.18
 7,590 11.53 11.63 11.18 0 0 0
23/02/2018
11.53
 200 11.33 11.53 11.53 0 0 0
22/02/2018
11.33
 18,000 12.33 12.33 10.67 0 0 0
21/02/2018
12.33
 1,200 11.58 12.33 12.33 0 0 0
13/02/2018
11.58
 1,000 11.03 11.58 11.53 0 0 0
12/02/2018
11.03
 4,900 9.67 11.03 10.77 0 0 0
09/02/2018
9.67
 14,310 9.82 9.82 9.57 0 0 0
08/02/2018
9.82
 3,500 9.72 9.82 9.67 0 0 0
07/02/2018
9.72
 200 9.57 9.72 9.72 0 0 0
06/02/2018
9.57
 2,670 9.82 10.27 9.57 0 0 0
05/02/2018
9.82
 1,200 10.37 10.37 9.82 0 0 0
02/02/2018
10.37
 5,710 10.07 10.37 9.82 0 0 0
01/02/2018
10.07
 3,100 10.82 10.82 10.07 0 0 0
31/01/2018
10.82
 10 10.82 10.82 10.82 0 0 0
30/01/2018
10.82
 400 11.28 11.28 9.97 0 0 0
29/01/2018
11.28
 340 11.33 11.33 11.28 0 0 0
26/01/2018
11.33
 11,700 11.33 11.53 11.23 0 0 0
25/01/2018
11.33
 1,000 11.58 11.58 11.33 0 0 0
24/01/2018
11.58
 100 11.68 11.68 11.58 0 0 0
23/01/2018
11.68
 100 11.58 11.68 11.68 0 0 0
22/01/2018
11.58
 0 11.58 11.58 11.58 0 0 0
19/01/2018
11.58
 100 11.58 11.58 11.58 0 0 0
18/01/2018
11.58
 6,980 11.58 11.58 11.58 0 0 0
17/01/2018
11.58
 5,100 11.63 11.63 11.48 0 0 0
16/01/2018
11.63
 10,020 11.53 11.63 11.63 0 0 0
15/01/2018
11.53
 11,900 11.58 11.83 11.48 0 0 0
12/01/2018
11.58
 210 12.08 12.08 11.58 0 0 0
11/01/2018
12.08
 8,220 11.68 12.08 11.93 0 0 0
10/01/2018
11.68
 14,640 11.68 11.93 11.23 0 0 0
09/01/2018
11.68
 5,170 11.38 11.68 11.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |