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)
01/08/2024
35.91
 6,130 35.82 36.39 35.82 0 0 0
31/07/2024
36.39
 6,910 36.76 41.38 36.39 0 0 0
30/07/2024
35.82
 3,018 36.39 36.39 35.82 0 0 0
29/07/2024
37.61
 100 37.61 37.61 37.61 0 0 0
26/07/2024
36.57
 5,905 36.57 36.76 36.57 0 0 0
25/07/2024
36.20
 8,820 35.82 36.29 35.82 100 0 0.0
24/07/2024
36.48
 4,000 36.67 36.67 36.48 0 0 0
23/07/2024
36.76
 3,869 36.67 36.76 36.48 0 2,100 -0.1
22/07/2024
36.76
 5,330 36.76 36.76 35.82 0 0 0
19/07/2024
36.57
 1,551 41.76 41.76 36.48 0 0 0
18/07/2024
36.39
 25 36.39 36.39 36.39 0 0 0
17/07/2024
36.39
 6,221 36.95 36.95 36.29 0 0 0
16/07/2024
36.76
 5,178 37.23 37.33 36.76 0 0 0
15/07/2024
37.05
 2,140 37.14 37.14 37.05 0 0 0
12/07/2024
37.05
 3,167 36.95 37.05 36.10 0 0 0
11/07/2024
37.33
 3,842 37.23 37.52 36.76 0 0 0
10/07/2024
37.23
 260 37.23 37.23 37.23 0 0 0
09/07/2024
37.23
 2,200 37.23 37.23 37.23 500 0 0.0
08/07/2024
37.33
 1,436 36.95 37.33 36.95 0 0 0
05/07/2024
37.14
 10,601 37.14 37.14 36.86 2,000 0 0.1
04/07/2024
37.23
 1,900 36.57 37.42 36.57 300 0 0.0
03/07/2024
37.42
 1,801 37.61 37.61 37.05 500 0 0.0
02/07/2024
37.42
 1,167 37.52 37.52 36.76 100 0 0.0
01/07/2024
37.52
 227 37.52 37.52 37.52 0 0 0
28/06/2024
37.71
 7,306 37.71 37.71 36.76 0 0 0
27/06/2024
37.05
 1,723 37.61 37.61 37.05 0 0 0
26/06/2024
36.86
 14,119 37.80 37.80 36.76 1,000 0 0.0
25/06/2024
38.18
 7,047 37.71 38.18 37.71 0 0 0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 30.1%
24/06/2024
38.65
 29,383 39.87 39.87 37.71 4,000 0 0.2
21/06/2024
39.77
 11,733 39.77 39.95 39.77 300 0 0.0
20/06/2024
39.59
 9,961 39.77 39.95 39.59 0 0 0
19/06/2024
39.95
 13,350 40.03 40.03 39.59 0 0 0
18/06/2024
39.86
 7,356 39.95 39.95 39.51 0 0 0
17/06/2024
40.03
 16,760 40.47 40.47 38.89 0 700 -0.0
14/06/2024
40.21
 48,110 40.47 41.27 39.59 0 0 0
13/06/2024
40.39
 18,450 41.35 41.62 39.15 0 0 0
12/06/2024
41.35
 88,458 37.39 41.35 37.39 700 4,800 -0.2
11/06/2024
37.39
 46,394 35.28 37.83 35.28 0 4,400 -0.0
10/06/2024
35.28
 9,805 35.28 35.28 35.19 100 0 0.0
07/06/2024
35.37
 15,510 34.40 35.37 34.40 0 0 0
06/06/2024
35.02
 6,905 35.63 35.63 34.75 0 0 0
05/06/2024
35.02
 13,809 35.02 35.37 34.75 0 0 0
04/06/2024
35.19
 14,636 35.02 35.19 34.31 0 1,100 -0.0
03/06/2024
34.84
 3,519 39.95 39.95 34.84 1,100 0 0.0
31/05/2024
34.75
 2,900 34.67 34.75 34.67 0 0 0
30/05/2024
35.02
 2,016 34.58 35.02 34.58 0 0 0
29/05/2024
34.93
 6,105 34.93 34.93 34.75 100 0 0.0
28/05/2024
35.11
 9,601 34.75 35.11 34.75 0 1,200 -0.0
27/05/2024
35.19
 2,500 35.19 35.19 35.11 1,500 0 0.1
24/05/2024
35.19
 7,602 35.19 35.19 35.19 0 0 0
23/05/2024
35.19
 11,012 35.19 35.28 35.19 1,600 100 0.1
22/05/2024
35.37
 23,342 35.37 35.55 35.28 400 6,800 -0.3
21/05/2024
35.28
 4,400 35.55 35.55 35.28 1,200 0 0.0
20/05/2024
35.90
 7,238 35.37 35.90 35.37 1,400 0 0.1
17/05/2024
36.07
 1,920 36.07 36.07 35.37 1,200 0 0.0
16/05/2024
36.16
 1,930 35.99 36.43 35.99 0 500 -0.0
15/05/2024
35.63
 10,805 35.19 36.07 35.19 700 0 0.0
14/05/2024
35.19
 10,100 36.07 36.07 34.93 300 0 0.0
13/05/2024
36.43
 6,825 36.78 36.87 35.55 400 100 0.0
10/05/2024
36.78
 10,700 36.78 36.95 36.51 200 0 0.0
09/05/2024
36.95
 38,539 34.75 37.39 34.75 0 0 0
08/05/2024
34.75
 8,000 33.08 34.75 33.08 0 0 0
07/05/2024
33.43
 2,330 33.87 33.87 32.38 0 0 0
06/05/2024
34.14
 4,702 34.75 35.19 33.52 200 0 0.0
03/05/2024
34.31
 8,340 32.55 35.02 32.55 100 0 0.0
02/05/2024
33.96
 54,678 33.43 33.96 29.04 0 0 0
26/04/2024
33.61
 5,806 34.14 34.14 33.61 0 0 0
25/04/2024
34.14
 4,622 34.14 34.14 34.05 0 0 0
24/04/2024
34.58
 12,242 34.31 34.58 33.96 0 100 -0.0
23/04/2024
34.31
 6,605 34.75 34.84 34.31 0 0 0
22/04/2024
34.67
 1,726 35.19 35.28 34.49 0 0 0
19/04/2024
34.31
 12,400 35.46 35.46 34.31 0 0 0
17/04/2024
35.19
 50,725 38.27 38.27 34.75 1,500 0 0.1
16/04/2024
38.71
 2,728 40.47 41.71 38.71 0 0 0
15/04/2024
38.71
 10,300 39.07 42.23 38.71 0 0 0
12/04/2024
38.54
 3,817 39.07 39.07 38.54 0 0 0
11/04/2024
39.07
 12,800 38.71 39.07 38.71 0 0 0
10/04/2024
38.54
 3,048 39.15 39.15 38.54 0 0 0
09/04/2024
39.42
 4,100 39.68 39.68 38.89 0 0 0
08/04/2024
39.95
 2,024 39.77 39.95 39.68 0 0 0
05/04/2024
40.21
 3,220 40.91 40.91 39.68 0 0 0
04/04/2024
40.56
 16,869 40.83 41.18 36.16 0 0 0
03/04/2024
40.83
 3,300 41.35 41.53 40.83 0 0 0
02/04/2024
41.62
 5,200 41.88 41.88 41.09 0 0 0
01/04/2024
41.62
 6,000 41.71 41.79 41.62 0 0 0
29/03/2024
41.79
 2,010 41.79 41.79 41.71 0 0 0
28/03/2024
41.97
 5,634 41.97 42.06 41.97 0 0 0
27/03/2024
41.88
 2,926 42.23 42.59 41.79 0 0 0
26/03/2024
41.97
 1,900 41.97 41.97 41.97 0 0 0
25/03/2024
41.97
 2,700 42.06 42.06 41.97 0 0 0
22/03/2024
42.15
 1,617 42.15 42.15 42.15 0 0 0
21/03/2024
42.23
 5,000 42.15 42.23 42.06 0 0 0
20/03/2024
42.15
 2,301 42.23 42.23 42.15 0 0 0
19/03/2024
42.23
 1,000 42.23 42.23 42.23 0 0 0
18/03/2024
42.06
 4,101 42.23 42.23 42.06 0 0 0
15/03/2024
41.97
 103 41.97 41.97 41.97 0 0 0
14/03/2024
42.41
 1,110 42.41 42.50 42.41 0 0 0
13/03/2024
42.23
 2,424 42.23 42.59 42.23 0 0 0
12/03/2024
42.23
 1,800 42.32 42.32 42.23 0 0 0
11/03/2024
42.41
 1,435 42.32 42.41 42.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |