CTCP Nước giải khát Yến sào Khánh Hòa (skv)

22.70
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
(2026-06-30) 		-1 -4.22% 41,100 -1,700 0
22.50
26.90
22.70
2 tháng
(2026-06-01) 		-1.72 -7.04% 74,600 -1,700 0
22.50
26.90
22.70
3 tháng
(2026-05-04) 		-1.81 -7.39% 99,400 -3,300 0
22.50
26.90
22.70
6 tháng
(2026-02-02) 		-2.09 -8.43% 315,800 -3,300 0
22.50
26.90
22.70
12 tháng
(2025-08-04) 		-4.22 -15.67% 760,900 -2,800 0.0
22.50
27.75
22.70
24 tháng
(2024-08-09) 		-10.87 -32.38% 1,833,023 -10,900 -0.2
22.50
33.57
22.70
36 tháng
(2023-08-15) 		-5.62 -19.85% 4,737,823 -17,700 -0.5
22.50
41.43
22.70
60 tháng
(2021-08-25) 		6.27 38.19% 10,874,010 -55,000 -3.1
16.22
41.43
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
26.33
 4,300 26.25 26.33 26.25 0 0 0
19/05/2025
26.16
 6,800 26.07 26.16 26.07 0 0 0
16/05/2025
26.07
 14,400 26.16 26.16 26.07 0 0 0
15/05/2025
26.07
 6,900 26.07 26.16 26.07 0 0 0
14/05/2025
26.07
 6,200 26.25 26.25 26.07 0 0 0
13/05/2025
26.16
 5,000 26.16 26.33 26.16 0 0 0
12/05/2025
26.25
 7,300 25.81 26.25 25.81 0 0 0
09/05/2025
26.16
 2,300 26.33 26.33 26.16 0 0 0
08/05/2025
26.16
 3,400 26.68 26.68 26.16 0 0 0
07/05/2025
26.68
 0 26.68 26.68 26.68 0 0 0
06/05/2025
26.68
 1,500 26.68 26.68 26.68 0 100 0
05/05/2025
26.59
 10,700 26.59 26.59 26.59 0 0 0
29/04/2025
26.16
 6,000 26.33 26.33 26.16 0 0 0
28/04/2025
26.25
 300 26.16 26.25 26.16 0 0 0
25/04/2025
26.59
 2,800 26.42 26.86 26.42 0 0 0
24/04/2025
26.42
 0 26.42 26.42 26.42 0 0 0
23/04/2025
26.42
 100 26.42 26.42 26.42 0 0 0
22/04/2025
26.16
 5,800 26.94 26.94 26.16 200 0 0.0
21/04/2025
26.77
 1,100 27.03 27.03 26.77 0 0 0
18/04/2025
27.38
 5,300 27.38 27.47 27.38 0 0 0
17/04/2025
27.73
 300 28.51 28.51 27.73 0 0 0
16/04/2025
27.38
 14,200 25.98 28.25 25.98 0 400 -0.0
15/04/2025
25.29
 1,900 25.37 25.37 25.29 0 0 0
14/04/2025
25.29
 7,900 25.29 25.29 25.29 0 0 0
11/04/2025
25.55
 1,300 25.37 25.55 25.29 0 0 0
10/04/2025
25.37
 6,500 24.07 27.55 24.07 0 0 0
09/04/2025
24.85
 3,400 27.73 27.73 24.07 0 2,600 -0.1
08/04/2025
24.41
 7,800 24.85 24.94 24.41 0 0 0
04/04/2025
25.81
 1,600 26.16 26.16 25.29 0 0 0
03/04/2025
25.46
 6,400 27.03 27.03 25.46 0 800 -0.0
02/04/2025
27.29
 1,600 27.47 27.47 26.94 0 0 0
01/04/2025
27.03
 11,000 27.47 27.47 27.03 0 0 0
31/03/2025
27.47
 4,000 27.47 27.47 27.03 0 0 0
28/03/2025
27.47
 9,200 27.90 27.90 27.47 0 2,600 -0.1
27/03/2025
27.47
 1,700 27.03 27.55 27.03 0 300 -0.0
26/03/2025
27.81
 3,900 27.90 27.90 27.81 0 800 -0.0
25/03/2025
27.12
 400 27.12 27.12 27.12 0 0 0
24/03/2025
27.90
 1,500 28.34 28.34 27.81 0 0 0
21/03/2025
28.16
 3,400 28.16 28.16 28.16 0 0 0
20/03/2025
27.90
 600 28.34 28.34 27.90 0 0 0
19/03/2025
28.43
 900 28.43 28.43 28.43 0 100 -0.0
18/03/2025
27.64
 7,500 27.81 27.81 27.64 0 0 0
17/03/2025
27.55
 7,000 27.81 27.81 27.55 0 0 0
14/03/2025
28.34
 7,600 27.99 28.34 27.90 0 900 -0.0
13/03/2025
27.90
 4,000 28.16 28.16 27.90 0 800 -0.0
12/03/2025
27.90
 3,300 27.64 28.34 27.64 0 0 0
11/03/2025
27.90
 2,400 27.90 27.90 27.64 0 0 0
10/03/2025
27.47
 3,100 27.47 27.55 27.47 0 0 0
07/03/2025
27.90
 800 27.90 27.90 27.90 0 600 -0.0
06/03/2025
27.64
 1,000 27.64 27.64 27.64 0 0 0
05/03/2025
27.64
 1,800 27.64 27.64 27.64 0 0 0
04/03/2025
27.90
 7,000 28.16 28.16 27.90 0 0 0
03/03/2025
27.99
 2,300 28.25 28.25 27.99 0 0 0
28/02/2025
28.43
 2,200 28.25 28.43 28.25 0 500 -0.0
27/02/2025
28.25
 5,300 28.34 28.43 28.16 0 800 -0.0
26/02/2025
28.16
 2,400 28.16 28.16 28.08 0 0 0
25/02/2025
27.99
 3,300 27.99 28.51 27.99 0 1,100 -0.0
24/02/2025
27.73
 1,400 27.90 27.90 27.73 0 0 0
21/02/2025
27.90
 3,700 27.73 28.16 27.73 0 0 0
20/02/2025
27.81
 1,400 28.16 28.34 27.73 0 0 0
19/02/2025
27.73
 2,900 27.73 27.73 27.64 0 0 0
18/02/2025
28.51
 1,500 28.51 28.51 28.51 0 0 0
17/02/2025
28.08
 4,300 27.81 28.08 27.55 0 1,200 -0.0
14/02/2025
27.55
 100 27.55 27.55 27.55 0 0 0
13/02/2025
27.81
 1,100 27.38 27.81 27.38 0 0 0
12/02/2025
27.29
 4,200 27.29 27.29 27.12 0 0 0
11/02/2025
27.20
 6,001 27.38 27.38 27.20 0 0 0
10/02/2025
27.20
 843 29.47 29.47 27.20 0 200 -0.0
07/02/2025
28.69
 1,138 27.55 28.69 27.55 0 0 0
06/02/2025
27.73
 4,103 27.29 28.34 27.29 0 1,600 -0.1
05/02/2025
27.29
 3,703 27.29 27.47 27.20 0 0 0
04/02/2025
27.47
 4,300 27.20 27.47 27.12 0 0 0
03/02/2025
27.03
 2,000 27.29 27.29 27.03 0 0 0
24/01/2025
27.29
 2,500 27.38 27.38 27.29 0 300 -0.0
23/01/2025
27.20
 9,709 27.03 27.20 27.03 0 0 0
22/01/2025
27.03
 8,700 27.12 27.20 27.03 0 0 0
21/01/2025
28.77
 4,003 26.77 28.77 26.77 100 0 0.0
20/01/2025
26.59
 5,300 26.94 27.03 26.59 0 0 0
17/01/2025
26.68
 2 26.68 26.68 26.68 0 0 0
16/01/2025
26.68
 800 26.68 26.68 26.68 0 700 -0.0
15/01/2025
27.03
 2,001 26.77 27.03 26.25 0 0 0
14/01/2025
26.68
 0 26.68 26.68 26.68 0 0 0
13/01/2025
27.03
 1,112 26.59 27.03 26.59 0 0 0
10/01/2025
26.86
 0 26.86 26.86 26.86 0 0 0
09/01/2025
26.86
 0 26.86 26.86 26.86 0 0 0
08/01/2025
26.59
 3,700 27.29 27.29 26.16 0 0 0
07/01/2025
27.29
 1,600 27.64 27.64 27.20 0 0 0
06/01/2025
27.64
 100 27.64 27.64 27.64 0 0 0
03/01/2025
28.34
 200 26.94 28.34 26.94 0 0 0
02/01/2025
27.64
 0 27.64 27.64 27.64 0 0 0
31/12/2024
27.99
 800 27.12 27.99 27.12 0 0 0
30/12/2024
27.99
 3,300 27.90 27.99 27.90 700 700 0
27/12/2024
27.64
 1,516 28.60 28.60 27.64 0 0 0
26/12/2024
28.95
 500 27.73 28.95 27.73 0 0 0
25/12/2024
27.29
 2,500 27.47 27.47 27.29 0 0 0
24/12/2024
27.12
 705 27.81 27.81 27.12 0 0 0
23/12/2024
27.90
 6,330 27.64 27.90 27.47 0 0 0
20/12/2024
27.73
 8,100 27.90 27.90 27.29 0 0 0
19/12/2024
27.73
 2,900 27.81 27.81 27.73 0 0 0
18/12/2024
27.90
 2,000 27.64 28.34 27.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |