CTCP Nước giải khát Yến sào Khánh Hòa (skv)

23.10
0.10
(0.43%)
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
(2026-08-12) 		0.30 1.33% 47,900 0 0
22.50
23.10
23
2 tháng
(2026-07-13) 		-0.10 -0.43% 105,200 -1,700 0
22.50
26.90
23
3 tháng
(2026-06-15) 		-1.10 -4.58% 126,900 -1,700 0
22.50
26.90
23
6 tháng
(2026-03-16) 		-1.06 -4.41% 237,100 -3,300 0
22.50
26.90
23
12 tháng
(2025-09-16) 		-3.83 -14.34% 760,200 -1,200 0.1
22.50
26.90
23
24 tháng
(2024-09-23) 		-8.49 -27.05% 1,817,310 -17,800 -0.5
22.50
31.39
23
36 tháng
(2023-09-27) 		-8.76 -27.67% 3,969,223 -19,000 -0.6
22.50
41.43
23
60 tháng
(2021-10-07) 		5.25 29.72% 10,615,779 -108,100 -4.4
17.58
41.43
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2024
27.81
 1,600 27.81 27.81 27.81 0 0 0
16/12/2024
27.81
 14,002 27.81 27.81 27.73 0 0 0
13/12/2024
27.81
 7,300 27.90 27.90 27.81 0 0 0
12/12/2024
27.90
 4,400 27.90 27.90 27.90 0 0 0
11/12/2024
27.90
 0 27.90 27.90 27.90 0 0 0
10/12/2024
27.81
 2,200 28.08 28.08 27.81 0 0 0
09/12/2024
28.16
 1,000 28.16 28.16 28.16 0 0 0
06/12/2024
27.90
 4,203 27.99 27.99 27.90 100 0 0.0
05/12/2024
28.34
 5,631 28.08 28.34 27.99 0 0 0
04/12/2024
28.43
 400 28.34 28.43 27.90 0 0 0
03/12/2024
28.60
 234 28.16 28.60 28.16 0 0 0
02/12/2024
27.81
 1,800 28.34 28.34 27.81 0 0 0
29/11/2024
27.90
 219 28.16 28.16 27.90 0 0 0
28/11/2024
27.90
 2,807 27.81 27.90 27.73 0 500 -0.0
27/11/2024
27.81
 4,804 27.81 27.81 27.81 0 0 0
26/11/2024
27.81
 2,371 27.64 27.90 27.64 0 0 0
25/11/2024
27.64
 1,301 27.73 27.73 27.64 0 0 0
22/11/2024
27.73
 2,000 28.43 28.43 27.64 0 0 0
21/11/2024
28.43
 4,400 28.95 28.95 28.43 0 0 0
20/11/2024
27.81
 5,513 27.55 27.81 27.55 0 0 0
19/11/2024
27.55
 2,600 27.55 27.55 27.55 0 0 0
18/11/2024
27.55
 4,404 27.20 27.55 27.20 0 0 0
15/11/2024
27.12
 4,820 27.12 27.12 27.12 0 0 0
14/11/2024
27.20
 3,828 27.12 27.20 27.12 0 0 0
13/11/2024
27.64
 5,307 27.03 27.64 27.03 0 0 0
12/11/2024
27.03
 9,801 27.03 27.03 27.03 0 0 0
11/11/2024
26.94
 2,959 27.03 27.03 26.94 0 0 0
08/11/2024
27.03
 17,343 27.03 27.03 26.94 0 0 0
07/11/2024
27.03
 7,701 27.47 27.47 26.59 0 0 0
06/11/2024
27.03
 13,500 27.12 27.12 27.03 0 0 0
05/11/2024
27.03
 2,200 26.94 27.03 26.94 0 0 0
04/11/2024
27.03
 13,451 27.47 27.47 26.94 0 0 0
01/11/2024
27.47
 1,600 27.47 27.81 27.47 100 0 0.0
31/10/2024
27.55
 6,700 27.29 27.55 27.29 200 0 0.0
30/10/2024
27.29
 6,222 27.81 27.81 27.12 0 0 0
29/10/2024
27.47
 402 27.03 27.47 27.03 0 0 0
28/10/2024
27.03
 8,820 27.03 27.12 27.03 0 0 0
25/10/2024
27.29
 12,700 27.20 27.29 26.94 0 0 0
24/10/2024
27.29
 1,300 27.29 27.29 27.29 100 0 0.0
23/10/2024
27.29
 14,600 27.03 27.29 27.03 0 0 0
22/10/2024
27.47
 39,002 27.73 27.73 26.94 700 0 0.0
21/10/2024
28.08
 11,913 28.34 28.34 27.90 100 0 0.0
18/10/2024
28.43
 10,057 29.04 29.04 28.43 0 0 0
17/10/2024
28.77
 21,902 29.12 29.21 28.77 0 0 0
16/10/2024
29.04
 2,902 28.34 29.12 28.34 0 0 0
15/10/2024
28.34
 7,705 29.56 29.56 28.34 0 0 0
14/10/2024
29.21
 8,600 29.56 29.56 29.21 0 0 0
11/10/2024
29.65
 4,111 29.65 29.65 29.65 0 0 0
10/10/2024
29.65
 4,109 29.65 30.08 29.65 0 500 -0.0
09/10/2024
29.47
 6,100 29.65 29.65 29.21 0 0 0
08/10/2024
29.47
 8,130 30.08 30.08 29.47 0 0 0
07/10/2024
30.08
 2,314 30.52 30.52 30.08 0 0 0
04/10/2024
30.52
 3,304 30.61 30.61 30.52 0 0 0
03/10/2024
30.52
 7,918 30.52 30.61 30.52 0 0 0
02/10/2024
30.95
 800 30.95 30.95 30.95 0 0 0
01/10/2024
30.61
 5,100 31.22 31.30 30.61 0 0 0
30/09/2024
30.95
 625 31.39 31.39 30.95 0 0 0
27/09/2024
31.39
 2,200 31.39 31.39 30.95 0 0 0
26/09/2024
31.39
 3,608 31.39 31.39 31.22 0 0 0
25/09/2024
31.22
 4,300 31.39 31.39 31.22 0 0 0
24/09/2024
31.39
 2,701 31.39 31.39 31.39 0 0 0
23/09/2024
31.39
 1,100 31.39 31.39 31.39 0 0 0
20/09/2024
31.39
 2,017 31.39 31.39 31.22 100 0 0.0
19/09/2024
31.13
 2,803 31.39 31.39 31.13 0 0 0
18/09/2024
31.39
 2,510 31.39 31.48 31.39 500 0 0.0
17/09/2024
31.48
 8,202 31.39 31.56 30.52 400 0 0.0
16/09/2024
31.39
 2,110 31.39 31.39 31.39 0 0 0
13/09/2024
31.39
 13,700 31.83 31.83 30.52 1,000 0 0.0
12/09/2024
31.83
 1,810 32.09 32.09 31.83 1,400 0 0.1
11/09/2024
32.00
 200 32.09 32.09 32.00 0 0 0
10/09/2024
32.09
 1,115 32.26 32.26 32.09 0 0 0
09/09/2024
32.52
 230 32.26 32.52 32.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |