CTCP Nước giải khát Yến sào Khánh Hòa (skv)

25.70
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
(2026-02-23) 		-0.20 -0.77% 121,700 0 0
25.50
26.50
25.70
2 tháng
(2026-01-16) 		-1 -3.72% 171,700 0 0
25.50
27
25.70
3 tháng
(2025-12-17) 		-0.90 -3.36% 230,700 -300 -0.0
25.50
27
25.70
6 tháng
(2025-09-18) 		-3 -10.38% 519,200 2,100 0.1
25.50
29
25.70
12 tháng
(2025-03-24) 		-4.26 -14.14% 1,038,300 -6,100 -0.2
25.50
31
25.70
24 tháng
(2024-03-27) 		-15.98 -38.16% 2,577,028 -9,200 -0.2
25.50
41.97
25.70
36 tháng
(2023-04-03) 		2.83 12.24% 6,536,514 -418,600 -12.6
22.60
44.79
25.70
60 tháng
(2021-04-12) 		9.02 53.46% 14,573,371 3,900 -1.7
15.60
44.79
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
30.80
 10,000 30.80 30.88 30.71 0 0 0
30/08/2023
30.80
 8,900 30.80 31.06 30.71 0 0 0
29/08/2023
30.80
 4,100 30.80 30.80 30.71 0 0 0
28/08/2023
30.80
 8,000 31.06 31.06 30.09 0 100 -0.0
25/08/2023
31.06
 11,000 31.41 31.68 30.80 0 0 0
24/08/2023
31.41
 19,300 30.36 31.41 30.44 2,000 0 0.1
23/08/2023
30.36
 22,600 29.92 30.36 29.92 0 0 0
22/08/2023
29.92
 6,000 29.74 29.92 29.48 0 0 0
21/08/2023
29.74
 14,700 29.56 29.74 29.48 0 0 0
18/08/2023
29.56
 11,100 30.09 30.09 29.48 0 0 0
17/08/2023
30.09
 11,100 30.09 30.27 30.09 0 0 0
16/08/2023
30.09
 16,800 30.62 30.62 29.92 0 0 0
15/08/2023
30.62
 31,300 29.65 30.62 29.83 0 0 0
14/08/2023
29.65
 11,400 29.21 29.65 29.30 0 0 0
11/08/2023
29.21
 3,800 29.30 29.30 28.95 0 0 0
10/08/2023
29.30
 8,000 29.04 29.30 28.77 0 0 0
09/08/2023
29.04
 11,300 29.12 29.12 28.33 0 0 0
08/08/2023
29.12
 18,800 29.04 29.39 28.95 0 0 0
07/08/2023
29.04
 4,400 29.21 29.21 28.51 0 0 0
04/08/2023
29.21
 3,500 29.39 29.48 29.12 0 0 0
03/08/2023
29.39
 14,000 29.04 29.39 28.33 0 0 0
02/08/2023
29.04
 32,700 28.33 29.83 28.33 0 0 0
01/08/2023
28.33
 41,100 28.16 28.68 28.07 0 0 0
31/07/2023
28.16
 18,000 28.16 28.60 27.89 0 0 0
28/07/2023
28.16
 11,200 28.77 29.12 28.16 0 0 0
27/07/2023
28.77
 9,500 28.86 29.65 28.60 0 0 0
26/07/2023
28.86
 8,600 29.56 29.56 28.86 0 200 -0.0
25/07/2023
29.56
 4,400 29.83 30.18 29.48 0 0 0
24/07/2023
29.83
 12,200 30.00 30.00 29.56 0 0 0
21/07/2023
30.00
 7,900 30.53 30.62 30.00 0 0 0
20/07/2023
30.53
 13,100 29.92 30.53 29.74 0 0 0
19/07/2023
29.92
 6,900 29.74 29.92 29.04 0 0 0
18/07/2023
29.74
 72,400 29.48 30.53 28.86 0 0 0
17/07/2023
29.48
 64,600 29.83 30.80 29.30 0 0 0
14/07/2023
29.83
 99,600 29.12 29.92 29.12 0 100 -0.0
13/07/2023
29.12
 20,200 28.51 29.21 28.33 1,400 0 0.0
12/07/2023
28.51
 17,700 28.24 28.77 27.89 0 0 0
11/07/2023
28.24
 28,400 27.63 28.24 27.80 1,000 0 0.0
10/07/2023
27.63
 45,900 27.01 27.72 26.92 0 600 -0.0
07/07/2023
27.01
 21,800 27.28 27.28 26.84 1,900 0 0.1
06/07/2023
27.28
 14,100 27.36 27.36 26.92 1,400 0 0.0
05/07/2023
27.36
 21,599 27.28 27.45 27.28 6,700 0 0.2
04/07/2023
27.28
 15,602 27.36 27.80 27.10 1,400 100 0.0
03/07/2023
27.36
 6,340 27.10 27.45 27.28 400 0 0.0
30/06/2023
27.10
 10,100 26.84 27.80 27.10 0 0 0
29/06/2023
26.84
 42,050 26.31 26.92 26.48 0 0 0
28/06/2023
26.31
 13,200 26.04 26.75 26.22 500 0 0.0
27/06/2023
26.04
 6,370 25.78 26.22 26.04 0 0 0
26/06/2023
25.78
 49,940 25.78 26.22 25.78 0 0 0
23/06/2023
25.78
 18,960 26.04 26.04 25.69 0 0 0
22/06/2023
26.04
 24,644 25.96 26.04 25.69 0 0 0
21/06/2023
25.96
 12,210 25.69 26.04 25.69 0 0 0
20/06/2023
25.69
 42,300 25.08 26.84 24.99 0 0 0
19/06/2023
25.08
 12,509 24.81 25.16 24.81 0 0 0
16/06/2023
24.81
 30,234 24.28 25.08 24.55 0 6,200 -0.2
15/06/2023
24.28
 70,386 23.84 24.81 23.93 0 50,000 -1.4
14/06/2023
23.84
 101,030 24.11 24.11 23.58 0 49,100 -1.3
13/06/2023
24.11
 45,505 24.20 24.20 24.02 0 0 0
12/06/2023
24.20
 33,436 24.37 24.64 24.11 0 3,200 -0.1
09/06/2023
24.37
 32,600 24.64 24.72 23.84 0 9,700 -0.3
08/06/2023
24.64
 36,001 25.34 25.52 24.55 0 400 -0.0
07/06/2023
25.34
 39,604 25.78 25.78 25.08 0 7,000 -0.2
06/06/2023: Cổ tức tiền mặt tỉ lệ: 29.8%
06/06/2023
25.78
 19,301 25.71 26.40 25.52 0 0 0
05/06/2023
25.71
 70,920 26.19 26.19 25.55 1,000 25,300 -0.8
02/06/2023
26.19
 18,133 26.19 26.67 26.03 0 7,100 -0.2
01/06/2023
26.19
 60,658 25.87 26.43 25.95 0 18,000 -0.6
31/05/2023
25.87
 116,150 25.23 25.95 24.43 0 60,500 -1.9
30/05/2023
25.23
 38,340 25.31 25.31 24.35 0 23,700 -0.7
29/05/2023
25.31
 100 24.75 25.31 25.31 0 2,500 -0.1
26/05/2023
24.75
 3,330 25.79 25.79 24.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |