CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26
-0.20
(-0.76%)
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
(2026-03-31) 		0.70 2.77% 40,900 0 0
25.20
27.90
26
2 tháng
(2026-03-02) 		-0.10 -0.38% 130,800 0 0
25.20
27.90
26
3 tháng
(2026-01-30) 		-0.20 -0.76% 225,000 0 0
25.20
27.90
26
6 tháng
(2025-11-03) 		-2 -7.14% 485,100 -500 -0.0
25.20
28
26
12 tháng
(2025-05-05) 		-2.75 -9.57% 996,400 1,200 0.0
25.20
31
26
24 tháng
(2024-05-10) 		-10.78 -29.31% 2,346,437 -10,900 -0.2
25.20
41.35
26
36 tháng
(2023-05-16) 		2.37 10.01% 6,386,555 -335,400 -10.1
23.55
44.79
26
60 tháng
(2021-05-26) 		10.06 63.11% 14,475,718 -1,200 -1.9
15.60
44.79
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
29.88
 5,307 29.22 29.88 29.22 0 0 0
12/11/2024
29.22
 9,801 29.22 29.22 29.22 0 0 0
11/11/2024
29.13
 2,959 29.22 29.22 29.13 0 0 0
08/11/2024
29.22
 17,343 29.22 29.22 29.13 0 0 0
07/11/2024
29.22
 7,701 29.69 29.69 28.75 0 0 0
06/11/2024
29.22
 13,500 29.32 29.32 29.22 0 0 0
05/11/2024
29.22
 2,200 29.13 29.22 29.13 0 0 0
04/11/2024
29.22
 13,451 29.69 29.69 29.13 0 0 0
01/11/2024
29.69
 1,600 29.69 30.07 29.69 100 0 0.0
31/10/2024
29.79
 6,700 29.50 29.79 29.50 200 0 0.0
30/10/2024
29.50
 6,222 30.07 30.07 29.32 0 0 0
29/10/2024
29.69
 402 29.22 29.69 29.22 0 0 0
28/10/2024
29.22
 8,820 29.22 29.32 29.22 0 0 0
25/10/2024
29.50
 12,700 29.41 29.50 29.13 0 0 0
24/10/2024
29.50
 1,300 29.50 29.50 29.50 100 0 0.0
23/10/2024
29.50
 14,600 29.22 29.50 29.22 0 0 0
22/10/2024
29.69
 39,002 29.98 29.98 29.13 700 0 0.0
21/10/2024
30.35
 11,913 30.64 30.64 30.16 100 0 0.0
18/10/2024
30.73
 10,057 31.39 31.39 30.73 0 0 0
17/10/2024
31.11
 21,902 31.48 31.58 31.11 0 0 0
16/10/2024
31.39
 2,902 30.64 31.48 30.64 0 0 0
15/10/2024
30.64
 7,705 31.96 31.96 30.64 0 0 0
14/10/2024
31.58
 8,600 31.96 31.96 31.58 0 0 0
11/10/2024
32.05
 4,111 32.05 32.05 32.05 0 0 0
10/10/2024
32.05
 4,109 32.05 32.52 32.05 0 500 -0.0
09/10/2024
31.86
 6,100 32.05 32.05 31.58 0 0 0
08/10/2024
31.86
 8,130 32.52 32.52 31.86 0 0 0
07/10/2024
32.52
 2,314 32.99 32.99 32.52 0 0 0
04/10/2024
32.99
 3,304 33.09 33.09 32.99 0 0 0
03/10/2024
32.99
 7,918 32.99 33.09 32.99 0 0 0
02/10/2024
33.46
 800 33.46 33.46 33.46 0 0 0
01/10/2024
33.09
 5,100 33.75 33.84 33.09 0 0 0
30/09/2024
33.46
 625 33.93 33.93 33.46 0 0 0
27/09/2024
33.93
 2,200 33.93 33.93 33.46 0 0 0
26/09/2024
33.93
 3,608 33.93 33.93 33.75 0 0 0
25/09/2024
33.75
 4,300 33.93 33.93 33.75 0 0 0
24/09/2024
33.93
 2,701 33.93 33.93 33.93 0 0 0
23/09/2024
33.93
 1,100 33.93 33.93 33.93 0 0 0
20/09/2024
33.93
 2,017 33.93 33.93 33.75 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |