CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.10
-0.70
(-2.61%)
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)
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
25/05/2023
25.79
 48,520 24.03 26.27 24.67 0 25,700 -0.8
24/05/2023
24.03
 9,500 23.87 24.11 23.87 0 7,000 -0.2
23/05/2023
23.87
 7,960 24.35 24.91 23.87 0 5,400 -0.2
22/05/2023
24.35
 9,200 23.55 24.35 24.11 0 5,600 -0.2
19/05/2023
23.55
 33,000 23.87 23.87 23.47 100 12,000 -0.4
18/05/2023
23.87
 2,000 23.63 23.87 23.79 0 600 -0.0
17/05/2023
23.63
 6,100 23.63 23.87 23.63 0 6,000 -0.2
16/05/2023
23.63
 14,400 23.63 23.63 23.55 0 10,800 -0.3
15/05/2023
23.63
 9,903 23.47 23.63 23.47 0 7,400 -0.2
12/05/2023
23.47
 25,000 23.47 23.55 23.39 0 9,300 -0.3
11/05/2023
23.47
 20,410 23.47 23.55 23.47 0 9,900 -0.3
10/05/2023
23.47
 13,701 23.39 23.55 23.39 0 5,500 -0.2
09/05/2023
23.39
 32,009 23.47 23.55 23.39 0 17,500 -0.5
08/05/2023
23.47
 23,203 23.31 23.63 23.39 0 11,000 -0.3
05/05/2023
23.31
 6,400 23.31 23.39 23.31 100 3,600 -0.1
04/05/2023
23.31
 7,103 23.95 23.95 23.15 0 300 -0.0
28/04/2023
23.95
 15,602 23.31 23.95 23.63 0 6,000 -0.2
27/04/2023
23.31
 20,800 23.31 23.31 23.23 0 9,100 -0.3
26/04/2023
23.31
 3,800 23.15 23.31 23.15 0 400 -0.0
25/04/2023
23.15
 323 23.15 23.15 23.15 0 0 0
24/04/2023
23.15
 7,730 23.15 23.47 23.15 0 0 0
21/04/2023
23.15
 4,500 23.15 23.23 23.15 0 2,000 -0.1
20/04/2023
23.15
 1,621 23.15 23.23 23.15 0 1,000 -0.0
19/04/2023
23.15
 300 23.07 23.15 23.15 0 100 -0.0
18/04/2023
23.07
 6 23.07 23.15 23.07 0 0 0
17/04/2023
23.07
 600 23.07 23.15 23.07 0 0 0
14/04/2023
23.07
 0 23.07 23.07 23.07 0 0 0
13/04/2023
23.07
 800 23.15 23.15 22.92 0 200 -0.0
12/04/2023
23.15
 3,005 23.39 23.39 23.15 0 0 0
11/04/2023
23.39
 10,200 22.76 23.39 22.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |