CTCP Nước giải khát Yến sào Khánh Hòa (skv)

22.60
-0.10
(-0.44%)
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)
04/03/2024
39.07
 2,539 38.98 39.23 38.66 0 0 0
01/03/2024
38.90
 1,700 41.51 41.51 38.90 0 0 0
29/02/2024
38.98
 1,000 38.98 38.98 38.98 0 0 0
28/02/2024
39.23
 6,201 39.07 39.23 38.82 0 0 0
27/02/2024
39.07
 3,901 39.07 39.07 39.07 0 0 0
26/02/2024
39.07
 1,300 39.07 39.88 39.07 0 0 0
23/02/2024
39.39
 3,500 39.88 39.88 39.39 0 0 0
22/02/2024
39.55
 1,600 39.55 39.55 39.47 0 0 0
21/02/2024
39.55
 2,900 41.26 41.26 39.47 0 0 0
20/02/2024
40.37
 210 42.32 42.32 40.37 0 0 0
19/02/2024
39.88
 2,011 42.24 42.24 39.39 0 0 0
16/02/2024
38.90
 848 39.96 39.96 38.90 0 0 0
15/02/2024
39.07
 2,743 39.07 39.07 39.07 0 0 0
07/02/2024
38.90
 2,402 39.39 39.55 38.90 0 500 -0.0
06/02/2024
38.74
 3,411 38.90 39.55 38.74 0 3,000 -0.1
05/02/2024
38.66
 13,214 38.98 39.72 38.66 0 7,000 -0.3
02/02/2024
38.90
 805 39.31 39.31 38.90 0 0 0
01/02/2024
39.07
 27,405 38.90 39.47 38.66 0 0 0
31/01/2024
39.39
 17,428 39.47 39.80 39.39 0 0 0
30/01/2024
39.88
 2,300 39.88 39.88 39.47 0 100 -0.0
29/01/2024
39.31
 29,806 39.23 39.96 39.07 0 1,200 -0.1
26/01/2024
39.88
 20,300 40.77 41.43 39.88 3,000 0 0.1
25/01/2024
40.94
 2,400 40.53 40.94 40.53 0 300 -0.0
24/01/2024
40.12
 6,600 40.69 40.86 40.12 0 0 0
23/01/2024
40.29
 4,801 40.29 40.53 40.29 0 0 0
22/01/2024
40.86
 13,479 40.04 41.02 40.04 0 0 0
19/01/2024
40.53
 4,727 39.96 40.53 39.96 0 0 0
18/01/2024
39.88
 1,500 40.04 40.04 39.88 0 0 0
17/01/2024
40.29
 38,600 40.21 40.29 40.04 0 0 0
16/01/2024
40.04
 31,504 39.80 40.53 39.80 0 0 0
15/01/2024
40.29
 10 40.29 40.29 40.29 0 0 0
12/01/2024
40.21
 6,509 40.21 40.37 40.21 0 0 0
11/01/2024
40.61
 201 39.96 40.61 39.96 0 0 0
10/01/2024
40.21
 8,800 40.61 40.61 39.88 0 0 0
09/01/2024
40.69
 3,263 40.69 40.69 40.29 0 0 0
08/01/2024
40.69
 15,209 40.45 41.10 40.45 0 500 -0.0
05/01/2024
40.69
 13,102 40.29 40.69 39.96 0 0 0
04/01/2024
40.53
 2,733 40.29 40.53 40.29 0 0 0
03/01/2024
40.37
 481 40.37 40.37 40.37 0 0 0
02/01/2024
40.45
 5,103 40.45 40.61 39.96 0 0 0
29/12/2023
40.53
 2,300 40.53 40.61 39.80 0 0 0
28/12/2023
40.53
 15,600 39.88 40.53 39.88 0 0 0
27/12/2023
39.88
 10,900 40.53 40.53 39.88 0 0 0
26/12/2023
40.53
 4,600 40.61 40.61 39.64 0 300 -0.0
25/12/2023
40.61
 14,000 39.47 40.61 39.55 0 0 0
22/12/2023
39.47
 1,400 39.88 40.45 39.47 100 0 0.0
21/12/2023
39.88
 3,100 40.04 40.04 39.55 0 0 0
20/12/2023
40.04
 7,400 40.29 40.29 39.31 0 0 0
19/12/2023
40.29
 1,700 39.55 40.29 40.21 0 0 0
18/12/2023
39.55
 12,200 39.55 40.29 39.07 0 0 0
15/12/2023
39.55
 2,300 39.88 39.88 39.55 0 0 0
14/12/2023
39.88
 11,300 40.12 40.69 39.88 0 0 0
13/12/2023
40.12
 9,900 41.34 41.34 40.12 0 0 0
12/12/2023
41.34
 7,700 41.43 41.43 40.69 0 0 0
11/12/2023
41.43
 26,500 39.15 41.51 39.31 0 600 -0.0
08/12/2023
39.15
 9,400 38.82 39.31 39.15 0 0 0
07/12/2023
38.82
 7,300 39.47 39.55 38.66 0 0 0
06/12/2023
39.47
 10,200 39.47 39.47 38.98 0 3,700 -0.2
05/12/2023
39.47
 9,700 40.04 40.21 39.31 0 0 0
04/12/2023
40.04
 4,000 40.29 40.29 39.96 0 300 -0.0
01/12/2023
40.29
 4,700 40.29 40.61 39.55 0 0 0
30/11/2023
40.29
 21,000 40.69 41.43 40.29 0 0 0
29/11/2023
40.69
 81,000 41.18 41.91 40.69 0 500 -0.0
28/11/2023
41.18
 17,800 39.88 41.18 39.47 0 0 0
27/11/2023
39.88
 13,600 38.74 39.88 38.66 0 600 -0.0
24/11/2023
38.74
 10,500 38.33 39.47 38.25 100 100 0
23/11/2023
38.33
 5,600 38.74 38.98 38.33 0 0 0
22/11/2023
38.74
 3,400 39.39 39.39 38.66 0 200 -0.0
21/11/2023
39.39
 8,900 38.90 39.80 38.58 0 600 -0.0
20/11/2023
38.90
 8,600 39.07 39.07 38.25 0 0 0
17/11/2023
39.07
 14,600 39.07 39.07 37.52 0 0 0
16/11/2023
39.07
 20,900 40.61 41.26 37.28 0 100 -0.0
15/11/2023
40.61
 45,400 36.05 40.69 37.36 0 1,500 -0.1
14/11/2023
36.05
 41,700 35.00 37.36 35.00 100 0 0.0
13/11/2023
35.00
 18,700 33.37 35.00 33.69 0 0 0
10/11/2023
33.37
 11,900 33.94 33.94 32.96 0 0 0
09/11/2023
33.94
 9,000 33.37 33.94 32.96 100 0 0.0
08/11/2023
33.37
 9,100 32.55 33.37 32.47 0 0 0
07/11/2023
32.55
 1,800 32.55 32.64 32.55 0 0 0
06/11/2023
32.55
 8,600 32.55 32.72 31.99 0 0 0
03/11/2023
32.55
 1,100 32.55 32.55 32.55 0 0 0
02/11/2023
32.55
 7,300 31.74 32.64 31.90 100 0 0.0
01/11/2023
31.74
 1,800 32.39 32.39 31.74 0 0 0
31/10/2023
32.39
 11,800 32.55 32.55 30.93 5,000 0 0.2
30/10/2023
32.55
 8,200 32.55 32.55 32.39 0 0 0
27/10/2023
32.55
 4,500 32.64 33.37 32.23 500 0 0.0
26/10/2023
32.64
 23,300 34.59 34.59 32.31 0 200 -0.0
25/10/2023
34.59
 16,500 33.37 34.59 32.96 500 0 0.0
24/10/2023
33.37
 7,600 32.88 33.45 32.15 500 0 0.0
23/10/2023
32.88
 2,400 33.29 33.29 32.72 0 0 0
20/10/2023
33.29
 10,900 33.37 33.37 32.55 0 0 0
19/10/2023
33.37
 2,000 33.37 33.37 32.96 0 0 0
18/10/2023
33.37
 7,100 33.53 33.61 33.12 0 0 0
17/10/2023
33.53
 6,300 33.78 33.94 33.53 500 0 0.0
16/10/2023
33.78
 6,000 33.37 33.78 33.37 100 0 0.0
13/10/2023
33.37
 10,500 34.10 34.10 33.37 0 0 0
12/10/2023
34.10
 8,600 34.35 34.59 33.86 0 0 0
11/10/2023
34.35
 10,000 34.02 34.83 34.26 1,200 0 0.1
10/10/2023
34.02
 31,100 34.43 34.59 33.78 0 0 0
09/10/2023
34.43
 15,300 33.78 34.43 33.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |