CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.80
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
(2025-12-29) 		0.30 1.15% 47,100 0 0
26
27
26.80
2 tháng
(2025-11-28) 		-0.70 -2.59% 109,600 -500 -0.0
26
27
26.80
3 tháng
(2025-10-29) 		-2.20 -7.72% 266,300 -500 -0.0
26
28.50
26.80
6 tháng
(2025-07-31) 		-3.60 -12.04% 432,100 500 0.0
26
30
26.80
12 tháng
(2025-02-03) 		-2.92 -10% 978,588 -13,900 -0.5
26
31.01
26.80
24 tháng
(2024-02-07) 		-15.76 -37.47% 2,475,232 -9,700 -0.2
26
43.64
26.80
36 tháng
(2023-02-13) 		3.94 17.64% 6,405,731 -418,600 -12.6
21
44.79
26.80
60 tháng
(2021-02-22) 		10.90 70.74% 14,521,866 22,700 -1.3
15.40
44.79
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
43.55
 4,801 43.55 43.82 43.55 0 0 0
22/01/2024
44.17
 13,479 43.29 44.35 43.29 0 0 0
19/01/2024
43.82
 4,727 43.20 43.82 43.20 0 0 0
18/01/2024
43.11
 1,500 43.29 43.29 43.11 0 0 0
17/01/2024
43.55
 38,600 43.47 43.55 43.29 0 0 0
16/01/2024
43.29
 31,504 43.03 43.82 43.03 0 0 0
15/01/2024
43.55
 10 43.55 43.55 43.55 0 0 0
12/01/2024
43.47
 6,509 43.47 43.64 43.47 0 0 0
11/01/2024
43.91
 201 43.20 43.91 43.20 0 0 0
10/01/2024
43.47
 8,800 43.91 43.91 43.11 0 0 0
09/01/2024
43.99
 3,263 43.99 43.99 43.55 0 0 0
08/01/2024
43.99
 15,209 43.73 44.43 43.73 0 500 -0.0
05/01/2024
43.99
 13,102 43.55 43.99 43.20 0 0 0
04/01/2024
43.82
 2,733 43.55 43.82 43.55 0 0 0
03/01/2024
43.64
 481 43.64 43.64 43.64 0 0 0
02/01/2024
43.73
 5,103 43.73 43.91 43.20 0 0 0
29/12/2023
43.82
 2,300 43.82 43.91 43.03 0 0 0
28/12/2023
43.82
 15,600 43.11 43.82 43.11 0 0 0
27/12/2023
43.11
 10,900 43.82 43.82 43.11 0 0 0
26/12/2023
43.82
 4,600 43.91 43.91 42.85 0 300 -0.0
25/12/2023
43.91
 14,000 42.67 43.91 42.76 0 0 0
22/12/2023
42.67
 1,400 43.11 43.73 42.67 100 0 0.0
21/12/2023
43.11
 3,100 43.29 43.29 42.76 0 0 0
20/12/2023
43.29
 7,400 43.55 43.55 42.50 0 0 0
19/12/2023
43.55
 1,700 42.76 43.55 43.47 0 0 0
18/12/2023
42.76
 12,200 42.76 43.55 42.23 0 0 0
15/12/2023
42.76
 2,300 43.11 43.11 42.76 0 0 0
14/12/2023
43.11
 11,300 43.38 43.99 43.11 0 0 0
13/12/2023
43.38
 9,900 44.70 44.70 43.38 0 0 0
12/12/2023
44.70
 7,700 44.79 44.79 43.99 0 0 0
11/12/2023
44.79
 26,500 42.32 44.87 42.50 0 600 -0.0
08/12/2023
42.32
 9,400 41.97 42.50 42.32 0 0 0
07/12/2023
41.97
 7,300 42.67 42.76 41.79 0 0 0
06/12/2023
42.67
 10,200 42.67 42.67 42.15 0 3,700 -0.2
05/12/2023
42.67
 9,700 43.29 43.47 42.50 0 0 0
04/12/2023
43.29
 4,000 43.55 43.55 43.20 0 300 -0.0
01/12/2023
43.55
 4,700 43.55 43.91 42.76 0 0 0
30/11/2023
43.55
 21,000 43.99 44.79 43.55 0 0 0
29/11/2023
43.99
 81,000 44.52 45.31 43.99 0 500 -0.0
28/11/2023
44.52
 17,800 43.11 44.52 42.67 0 0 0
27/11/2023
43.11
 13,600 41.88 43.11 41.79 0 600 -0.0
24/11/2023
41.88
 10,500 41.44 42.67 41.35 100 100 0
23/11/2023
41.44
 5,600 41.88 42.15 41.44 0 0 0
22/11/2023
41.88
 3,400 42.59 42.59 41.79 0 200 -0.0
21/11/2023
42.59
 8,900 42.06 43.03 41.71 0 600 -0.0
20/11/2023
42.06
 8,600 42.23 42.23 41.35 0 0 0
17/11/2023
42.23
 14,600 42.23 42.23 40.56 0 0 0
16/11/2023
42.23
 20,900 43.91 44.61 40.30 0 100 -0.0
15/11/2023
43.91
 45,400 38.98 43.99 40.39 0 1,500 -0.1
14/11/2023
38.98
 41,700 37.83 40.39 37.83 100 0 0.0
13/11/2023
37.83
 18,700 36.07 37.83 36.43 0 0 0
10/11/2023
36.07
 11,900 36.69 36.69 35.63 0 0 0
09/11/2023
36.69
 9,000 36.07 36.69 35.63 100 0 0.0
08/11/2023
36.07
 9,100 35.19 36.07 35.11 0 0 0
07/11/2023
35.19
 1,800 35.19 35.28 35.19 0 0 0
06/11/2023
35.19
 8,600 35.19 35.37 34.58 0 0 0
03/11/2023
35.19
 1,100 35.19 35.19 35.19 0 0 0
02/11/2023
35.19
 7,300 34.31 35.28 34.49 100 0 0.0
01/11/2023
34.31
 1,800 35.02 35.02 34.31 0 0 0
31/10/2023
35.02
 11,800 35.19 35.19 33.43 5,000 0 0.2
30/10/2023
35.19
 8,200 35.19 35.19 35.02 0 0 0
27/10/2023
35.19
 4,500 35.28 36.07 34.84 500 0 0.0
26/10/2023
35.28
 23,300 37.39 37.39 34.93 0 200 -0.0
25/10/2023
37.39
 16,500 36.07 37.39 35.63 500 0 0.0
24/10/2023
36.07
 7,600 35.55 36.16 34.75 500 0 0.0
23/10/2023
35.55
 2,400 35.99 35.99 35.37 0 0 0
20/10/2023
35.99
 10,900 36.07 36.07 35.19 0 0 0
19/10/2023
36.07
 2,000 36.07 36.07 35.63 0 0 0
18/10/2023
36.07
 7,100 36.25 36.34 35.81 0 0 0
17/10/2023
36.25
 6,300 36.51 36.69 36.25 500 0 0.0
16/10/2023
36.51
 6,000 36.07 36.51 36.07 100 0 0.0
13/10/2023
36.07
 10,500 36.87 36.87 36.07 0 0 0
12/10/2023
36.87
 8,600 37.13 37.39 36.60 0 0 0
11/10/2023
37.13
 10,000 36.78 37.66 37.04 1,200 0 0.1
10/10/2023
36.78
 31,100 37.22 37.39 36.51 0 0 0
09/10/2023
37.22
 15,300 36.51 37.22 35.90 0 0 0
06/10/2023
36.51
 8,700 35.19 36.51 35.19 0 0 0
05/10/2023
35.19
 17,600 35.19 35.90 34.75 0 100 -0.0
04/10/2023
35.19
 10,400 35.28 35.28 34.67 0 0 0
03/10/2023
35.28
 6,600 35.63 35.63 33.70 100 0 0.0
02/10/2023
35.63
 18,100 35.19 35.63 34.84 0 0 0
29/09/2023
35.19
 19,300 34.14 35.63 34.23 400 0 0.0
28/09/2023
34.14
 4,900 34.23 34.23 33.08 0 0 0
27/09/2023
34.23
 8,700 33.96 34.31 33.79 2,600 0 0.1
26/09/2023
33.96
 10,400 34.75 34.75 33.79 0 0 0
25/09/2023
34.75
 21,500 35.19 36.07 34.31 0 0 0
22/09/2023
35.19
 14,800 35.37 35.37 34.14 0 0 0
21/09/2023
35.37
 14,600 34.75 35.37 34.40 0 0 0
20/09/2023
34.75
 12,400 33.79 34.75 33.17 0 0 0
19/09/2023
33.79
 6,700 33.43 33.79 32.99 300 0 0.0
18/09/2023
33.43
 18,900 32.91 33.43 32.55 0 0 0
15/09/2023
32.91
 27,200 32.55 32.99 32.38 300 0 0.0
14/09/2023
32.55
 21,300 33.43 33.43 32.20 500 0 0.0
13/09/2023
33.43
 32,500 34.14 34.31 33.43 0 0 0
12/09/2023
34.14
 9,900 32.99 34.67 33.70 0 0 0
11/09/2023
32.99
 47,100 34.31 35.19 32.91 0 0 0
08/09/2023
34.31
 68,300 37.39 38.89 33.96 400 200 0.0
07/09/2023
37.39
 63,200 35.37 40.47 36.07 0 0 0
06/09/2023
35.37
 276,800 30.97 35.37 31.41 100 2,000 -0.1
05/09/2023
30.97
 22,100 30.80 30.97 30.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |