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)
26/05/2025
29.22
 500 29.50 29.50 29.22 0 0 0
23/05/2025
29.50
 1,200 29.50 29.50 29.50 0 0 0
22/05/2025
29.22
 700 30.26 30.26 29.22 0 0 0
21/05/2025
29.13
 1,900 28.66 31.96 28.66 0 0 0
20/05/2025
28.47
 4,300 28.37 28.47 28.37 0 0 0
19/05/2025
28.28
 6,800 28.18 28.28 28.18 0 0 0
16/05/2025
28.18
 14,400 28.28 28.28 28.18 0 0 0
15/05/2025
28.18
 6,900 28.18 28.28 28.18 0 0 0
14/05/2025
28.18
 6,200 28.37 28.37 28.18 0 0 0
13/05/2025
28.28
 5,000 28.28 28.47 28.28 0 0 0
12/05/2025
28.37
 7,300 27.90 28.37 27.90 0 0 0
09/05/2025
28.28
 2,300 28.47 28.47 28.28 0 0 0
08/05/2025
28.28
 3,400 28.84 28.84 28.28 0 0 0
07/05/2025
28.84
 0 28.84 28.84 28.84 0 0 0
06/05/2025
28.84
 1,500 28.84 28.84 28.84 0 100 0
05/05/2025
28.75
 10,700 28.75 28.75 28.75 0 0 0
29/04/2025
28.28
 6,000 28.47 28.47 28.28 0 0 0
28/04/2025
28.37
 300 28.28 28.37 28.28 0 0 0
25/04/2025
28.75
 2,800 28.56 29.03 28.56 0 0 0
24/04/2025
28.56
 0 28.56 28.56 28.56 0 0 0
23/04/2025
28.56
 100 28.56 28.56 28.56 0 0 0
22/04/2025
28.28
 5,800 29.13 29.13 28.28 200 0 0.0
21/04/2025
28.94
 1,100 29.22 29.22 28.94 0 0 0
18/04/2025
29.60
 5,300 29.60 29.69 29.60 0 0 0
17/04/2025
29.98
 300 30.82 30.82 29.98 0 0 0
16/04/2025
29.60
 14,200 28.09 30.54 28.09 0 400 -0.0
15/04/2025
27.34
 1,900 27.43 27.43 27.34 0 0 0
14/04/2025
27.34
 7,900 27.34 27.34 27.34 0 0 0
11/04/2025
27.62
 1,300 27.43 27.62 27.34 0 0 0
10/04/2025
27.43
 6,500 26.02 29.79 26.02 0 0 0
09/04/2025
26.86
 3,400 29.98 29.98 26.02 0 2,600 -0.1
08/04/2025
26.39
 7,800 26.86 26.96 26.39 0 0 0
04/04/2025
27.90
 1,600 28.28 28.28 27.34 0 0 0
03/04/2025
27.52
 6,400 29.22 29.22 27.52 0 800 -0.0
02/04/2025
29.50
 1,600 29.69 29.69 29.13 0 0 0
01/04/2025
29.22
 11,000 29.69 29.69 29.22 0 0 0
31/03/2025
29.69
 4,000 29.69 29.69 29.22 0 0 0
28/03/2025
29.69
 9,200 30.16 30.16 29.69 0 2,600 -0.1
27/03/2025
29.69
 1,700 29.22 29.79 29.22 0 300 -0.0
26/03/2025
30.07
 3,900 30.16 30.16 30.07 0 800 -0.0
25/03/2025
29.32
 400 29.32 29.32 29.32 0 0 0
24/03/2025
30.16
 1,500 30.64 30.64 30.07 0 0 0
21/03/2025
30.45
 3,400 30.45 30.45 30.45 0 0 0
20/03/2025
30.16
 600 30.64 30.64 30.16 0 0 0
19/03/2025
30.73
 900 30.73 30.73 30.73 0 100 -0.0
18/03/2025
29.88
 7,500 30.07 30.07 29.88 0 0 0
17/03/2025
29.79
 7,000 30.07 30.07 29.79 0 0 0
14/03/2025
30.64
 7,600 30.26 30.64 30.16 0 900 -0.0
13/03/2025
30.16
 4,000 30.45 30.45 30.16 0 800 -0.0
12/03/2025
30.16
 3,300 29.88 30.64 29.88 0 0 0
11/03/2025
30.16
 2,400 30.16 30.16 29.88 0 0 0
10/03/2025
29.69
 3,100 29.69 29.79 29.69 0 0 0
07/03/2025
30.16
 800 30.16 30.16 30.16 0 600 -0.0
06/03/2025
29.88
 1,000 29.88 29.88 29.88 0 0 0
05/03/2025
29.88
 1,800 29.88 29.88 29.88 0 0 0
04/03/2025
30.16
 7,000 30.45 30.45 30.16 0 0 0
03/03/2025
30.26
 2,300 30.54 30.54 30.26 0 0 0
28/02/2025
30.73
 2,200 30.54 30.73 30.54 0 500 -0.0
27/02/2025
30.54
 5,300 30.64 30.73 30.45 0 800 -0.0
26/02/2025
30.45
 2,400 30.45 30.45 30.35 0 0 0
25/02/2025
30.26
 3,300 30.26 30.82 30.26 0 1,100 -0.0
24/02/2025
29.98
 1,400 30.16 30.16 29.98 0 0 0
21/02/2025
30.16
 3,700 29.98 30.45 29.98 0 0 0
20/02/2025
30.07
 1,400 30.45 30.64 29.98 0 0 0
19/02/2025
29.98
 2,900 29.98 29.98 29.88 0 0 0
18/02/2025
30.82
 1,500 30.82 30.82 30.82 0 0 0
17/02/2025
30.35
 4,300 30.07 30.35 29.79 0 1,200 -0.0
14/02/2025
29.79
 100 29.79 29.79 29.79 0 0 0
13/02/2025
30.07
 1,100 29.60 30.07 29.60 0 0 0
12/02/2025
29.50
 4,200 29.50 29.50 29.32 0 0 0
11/02/2025
29.41
 6,001 29.60 29.60 29.41 0 0 0
10/02/2025
29.41
 843 31.86 31.86 29.41 0 200 -0.0
07/02/2025
31.01
 1,138 29.79 31.01 29.79 0 0 0
06/02/2025
29.98
 4,103 29.50 30.64 29.50 0 1,600 -0.1
05/02/2025
29.50
 3,703 29.50 29.69 29.41 0 0 0
04/02/2025
29.69
 4,300 29.41 29.69 29.32 0 0 0
03/02/2025
29.22
 2,000 29.50 29.50 29.22 0 0 0
24/01/2025
29.50
 2,500 29.60 29.60 29.50 0 300 -0.0
23/01/2025
29.41
 9,709 29.22 29.41 29.22 0 0 0
22/01/2025
29.22
 8,700 29.32 29.41 29.22 0 0 0
21/01/2025
31.11
 4,003 28.94 31.11 28.94 100 0 0.0
20/01/2025
28.75
 5,300 29.13 29.22 28.75 0 0 0
17/01/2025
28.84
 2 28.84 28.84 28.84 0 0 0
16/01/2025
28.84
 800 28.84 28.84 28.84 0 700 -0.0
15/01/2025
29.22
 2,001 28.94 29.22 28.37 0 0 0
14/01/2025
28.84
 0 28.84 28.84 28.84 0 0 0
13/01/2025
29.22
 1,112 28.75 29.22 28.75 0 0 0
10/01/2025
29.03
 0 29.03 29.03 29.03 0 0 0
09/01/2025
29.03
 0 29.03 29.03 29.03 0 0 0
08/01/2025
28.75
 3,700 29.50 29.50 28.28 0 0 0
07/01/2025
29.50
 1,600 29.88 29.88 29.41 0 0 0
06/01/2025
29.88
 100 29.88 29.88 29.88 0 0 0
03/01/2025
30.64
 200 29.13 30.64 29.13 0 0 0
02/01/2025
29.88
 0 29.88 29.88 29.88 0 0 0
31/12/2024
30.26
 800 29.32 30.26 29.32 0 0 0
30/12/2024
30.26
 3,300 30.16 30.26 30.16 700 700 0
27/12/2024
29.88
 1,516 30.92 30.92 29.88 0 0 0
26/12/2024
31.30
 500 29.98 31.30 29.98 0 0 0
25/12/2024
29.50
 2,500 29.69 29.69 29.50 0 0 0
24/12/2024
29.32
 705 30.07 30.07 29.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |