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)
06/09/2024
32.26
 3,304 32.44 32.44 32.26 0 0 0
05/09/2024
32.44
 2,710 32.35 32.44 32.26 0 0 0
04/09/2024
32.70
 867 32.70 32.70 32.70 0 0 0
30/08/2024
32.70
 302 32.70 32.70 32.70 0 0 0
29/08/2024
32.70
 2,107 32.70 32.70 32.70 0 0 0
28/08/2024
32.61
 501 32.61 32.61 32.61 0 200 -0.0
27/08/2024
32.61
 6,018 33.13 33.13 32.26 1,000 0 0.0
26/08/2024
32.44
 6,054 32.70 32.70 32.44 600 0 0.0
23/08/2024
32.70
 1,100 32.70 32.70 32.70 0 0 0
22/08/2024
32.26
 8,401 32.78 32.78 32.26 1,100 0 0.0
21/08/2024
32.70
 7,513 32.96 32.96 32.70 0 0 0
20/08/2024
33.13
 1,010 32.44 33.13 32.44 0 0 0
19/08/2024
33.05
 2,000 33.57 33.57 32.87 1,000 0 0.0
16/08/2024
33.40
 9,800 32.70 33.40 32.70 700 0 0.0
15/08/2024
33.13
 1,054 33.13 33.13 33.13 0 800 -0.0
14/08/2024
33.31
 1,000 33.31 33.31 33.31 0 0 0
13/08/2024
32.52
 311 32.52 32.52 32.52 0 0 0
12/08/2024
33.57
 864 33.31 33.57 33.13 100 0 0.0
09/08/2024
33.57
 100 33.57 33.57 33.57 0 0 0
08/08/2024
33.13
 1,365 32.70 33.13 32.70 0 0 0
07/08/2024
32.78
 4,910 32.61 32.78 32.52 2,000 0 0.1
06/08/2024
33.40
 600 33.48 33.48 33.40 0 0 0
05/08/2024
33.22
 11,508 33.48 33.57 33.22 0 2,600 -0.1
02/08/2024
33.57
 4,903 33.40 33.57 33.40 600 1,200 -0.0
01/08/2024
33.22
 6,130 33.13 33.66 33.13 0 0 0
31/07/2024
33.66
 6,910 34.01 38.28 33.66 0 0 0
30/07/2024
33.13
 3,018 33.66 33.66 33.13 0 0 0
29/07/2024
34.79
 100 34.79 34.79 34.79 0 0 0
26/07/2024
33.83
 5,905 33.83 34.01 33.83 0 0 0
25/07/2024
33.48
 8,820 33.13 33.57 33.13 100 0 0.0
24/07/2024
33.74
 4,000 33.92 33.92 33.74 0 0 0
23/07/2024
34.01
 3,869 33.92 34.01 33.74 0 2,100 -0.1
22/07/2024
34.01
 5,330 34.01 34.01 33.13 0 0 0
19/07/2024
33.83
 1,551 38.63 38.63 33.74 0 0 0
18/07/2024
33.66
 25 33.66 33.66 33.66 0 0 0
17/07/2024
33.66
 6,221 34.18 34.18 33.57 0 0 0
16/07/2024
34.01
 5,178 34.44 34.53 34.01 0 0 0
15/07/2024
34.27
 2,140 34.35 34.35 34.27 0 0 0
12/07/2024
34.27
 3,167 34.18 34.27 33.40 0 0 0
11/07/2024
34.53
 3,842 34.44 34.70 34.01 0 0 0
10/07/2024
34.44
 260 34.44 34.44 34.44 0 0 0
09/07/2024
34.44
 2,200 34.44 34.44 34.44 500 0 0.0
08/07/2024
34.53
 1,436 34.18 34.53 34.18 0 0 0
05/07/2024
34.35
 10,601 34.35 34.35 34.09 2,000 0 0.1
04/07/2024
34.44
 1,900 33.83 34.62 33.83 300 0 0.0
03/07/2024
34.62
 1,801 34.79 34.79 34.27 500 0 0.0
02/07/2024
34.62
 1,167 34.70 34.70 34.01 100 0 0.0
01/07/2024
34.70
 227 34.70 34.70 34.70 0 0 0
28/06/2024
34.88
 7,306 34.88 34.88 34.01 0 0 0
27/06/2024
34.27
 1,723 34.79 34.79 34.27 0 0 0
26/06/2024
34.09
 14,119 34.96 34.96 34.01 1,000 0 0.0
25/06/2024
35.31
 7,047 34.88 35.31 34.88 0 0 0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 30.1%
24/06/2024
35.75
 29,383 36.88 36.88 34.88 4,000 0 0.2
21/06/2024
36.79
 11,733 36.79 36.95 36.79 300 0 0.0
20/06/2024
36.62
 9,961 36.79 36.95 36.62 0 0 0
19/06/2024
36.95
 13,350 37.03 37.03 36.62 0 0 0
18/06/2024
36.87
 7,356 36.95 36.95 36.54 0 0 0
17/06/2024
37.03
 16,760 37.44 37.44 35.97 0 700 -0.0
14/06/2024
37.19
 48,110 37.44 38.17 36.62 0 0 0
13/06/2024
37.36
 18,450 38.25 38.50 36.22 0 0 0
12/06/2024
38.25
 88,458 34.59 38.25 34.59 700 4,800 -0.2
11/06/2024
34.59
 46,394 32.64 35.00 32.64 0 4,400 -0.0
10/06/2024
32.64
 9,805 32.64 32.64 32.55 100 0 0.0
07/06/2024
32.72
 15,510 31.82 32.72 31.82 0 0 0
06/06/2024
32.39
 6,905 32.96 32.96 32.15 0 0 0
05/06/2024
32.39
 13,809 32.39 32.72 32.15 0 0 0
04/06/2024
32.55
 14,636 32.39 32.55 31.74 0 1,100 -0.0
03/06/2024
32.23
 3,519 36.95 36.95 32.23 1,100 0 0.0
31/05/2024
32.15
 2,900 32.07 32.15 32.07 0 0 0
30/05/2024
32.39
 2,016 31.99 32.39 31.99 0 0 0
29/05/2024
32.31
 6,105 32.31 32.31 32.15 100 0 0.0
28/05/2024
32.47
 9,601 32.15 32.47 32.15 0 1,200 -0.0
27/05/2024
32.55
 2,500 32.55 32.55 32.47 1,500 0 0.1
24/05/2024
32.55
 7,602 32.55 32.55 32.55 0 0 0
23/05/2024
32.55
 11,012 32.55 32.64 32.55 1,600 100 0.1
22/05/2024
32.72
 23,342 32.72 32.88 32.64 400 6,800 -0.3
21/05/2024
32.64
 4,400 32.88 32.88 32.64 1,200 0 0.0
20/05/2024
33.21
 7,238 32.72 33.21 32.72 1,400 0 0.1
17/05/2024
33.37
 1,920 33.37 33.37 32.72 1,200 0 0.0
16/05/2024
33.45
 1,930 33.29 33.69 33.29 0 500 -0.0
15/05/2024
32.96
 10,805 32.55 33.37 32.55 700 0 0.0
14/05/2024
32.55
 10,100 33.37 33.37 32.31 300 0 0.0
13/05/2024
33.69
 6,825 34.02 34.10 32.88 400 100 0.0
10/05/2024
34.02
 10,700 34.02 34.18 33.78 200 0 0.0
09/05/2024
34.18
 38,539 32.15 34.59 32.15 0 0 0
08/05/2024
32.15
 8,000 30.60 32.15 30.60 0 0 0
07/05/2024
30.93
 2,330 31.33 31.33 29.95 0 0 0
06/05/2024
31.58
 4,702 32.15 32.55 31.01 200 0 0.0
03/05/2024
31.74
 8,340 30.11 32.39 30.11 100 0 0.0
02/05/2024
31.42
 54,678 30.93 31.42 26.86 0 0 0
26/04/2024
31.09
 5,806 31.58 31.58 31.09 0 0 0
25/04/2024
31.58
 4,622 31.58 31.58 31.50 0 0 0
24/04/2024
31.99
 12,242 31.74 31.99 31.42 0 100 -0.0
23/04/2024
31.74
 6,605 32.15 32.23 31.74 0 0 0
22/04/2024
32.07
 1,726 32.55 32.64 31.90 0 0 0
19/04/2024
31.74
 12,400 32.80 32.80 31.74 0 0 0
17/04/2024
32.55
 50,725 35.40 35.40 32.15 1,500 0 0.1
16/04/2024
35.81
 2,728 37.44 38.58 35.81 0 0 0
15/04/2024
35.81
 10,300 36.14 39.07 35.81 0 0 0
12/04/2024
35.65
 3,817 36.14 36.14 35.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |