CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.80
0.10
(0.37%)
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)
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
23/12/2024
30.16
 6,330 29.88 30.16 29.69 0 0 0
20/12/2024
29.98
 8,100 30.16 30.16 29.50 0 0 0
19/12/2024
29.98
 2,900 30.07 30.07 29.98 0 0 0
18/12/2024
30.16
 2,000 29.88 30.64 29.88 0 0 0
17/12/2024
30.07
 1,600 30.07 30.07 30.07 0 0 0
16/12/2024
30.07
 14,002 30.07 30.07 29.98 0 0 0
13/12/2024
30.07
 7,300 30.16 30.16 30.07 0 0 0
12/12/2024
30.16
 4,400 30.16 30.16 30.16 0 0 0
11/12/2024
30.16
 0 30.16 30.16 30.16 0 0 0
10/12/2024
30.07
 2,200 30.35 30.35 30.07 0 0 0
09/12/2024
30.45
 1,000 30.45 30.45 30.45 0 0 0
06/12/2024
30.16
 4,203 30.26 30.26 30.16 100 0 0.0
05/12/2024
30.64
 5,631 30.35 30.64 30.26 0 0 0
04/12/2024
30.73
 400 30.64 30.73 30.16 0 0 0
03/12/2024
30.92
 234 30.45 30.92 30.45 0 0 0
02/12/2024
30.07
 1,800 30.64 30.64 30.07 0 0 0
29/11/2024
30.16
 219 30.45 30.45 30.16 0 0 0
28/11/2024
30.16
 2,807 30.07 30.16 29.98 0 500 -0.0
27/11/2024
30.07
 4,804 30.07 30.07 30.07 0 0 0
26/11/2024
30.07
 2,371 29.88 30.16 29.88 0 0 0
25/11/2024
29.88
 1,301 29.98 29.98 29.88 0 0 0
22/11/2024
29.98
 2,000 30.73 30.73 29.88 0 0 0
21/11/2024
30.73
 4,400 31.30 31.30 30.73 0 0 0
20/11/2024
30.07
 5,513 29.79 30.07 29.79 0 0 0
19/11/2024
29.79
 2,600 29.79 29.79 29.79 0 0 0
18/11/2024
29.79
 4,404 29.41 29.79 29.41 0 0 0
15/11/2024
29.32
 4,820 29.32 29.32 29.32 0 0 0
14/11/2024
29.41
 3,828 29.32 29.41 29.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |