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)
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
06/10/2023
33.78
 8,700 32.55 33.78 32.55 0 0 0
05/10/2023
32.55
 17,600 32.55 33.21 32.15 0 100 -0.0
04/10/2023
32.55
 10,400 32.64 32.64 32.07 0 0 0
03/10/2023
32.64
 6,600 32.96 32.96 31.17 100 0 0.0
02/10/2023
32.96
 18,100 32.55 32.96 32.23 0 0 0
29/09/2023
32.55
 19,300 31.58 32.96 31.66 400 0 0.0
28/09/2023
31.58
 4,900 31.66 31.66 30.60 0 0 0
27/09/2023
31.66
 8,700 31.42 31.74 31.25 2,600 0 0.1
26/09/2023
31.42
 10,400 32.15 32.15 31.25 0 0 0
25/09/2023
32.15
 21,500 32.55 33.37 31.74 0 0 0
22/09/2023
32.55
 14,800 32.72 32.72 31.58 0 0 0
21/09/2023
32.72
 14,600 32.15 32.72 31.82 0 0 0
20/09/2023
32.15
 12,400 31.25 32.15 30.68 0 0 0
19/09/2023
31.25
 6,700 30.93 31.25 30.52 300 0 0.0
18/09/2023
30.93
 18,900 30.44 30.93 30.11 0 0 0
15/09/2023
30.44
 27,200 30.11 30.52 29.95 300 0 0.0
14/09/2023
30.11
 21,300 30.93 30.93 29.79 500 0 0.0
13/09/2023
30.93
 32,500 31.58 31.74 30.93 0 0 0
12/09/2023
31.58
 9,900 30.52 32.07 31.17 0 0 0
11/09/2023
30.52
 47,100 31.74 32.55 30.44 0 0 0
08/09/2023
31.74
 68,300 34.59 35.97 31.42 400 200 0.0
07/09/2023
34.59
 63,200 32.72 37.44 33.37 0 0 0
06/09/2023
32.72
 276,800 28.65 32.72 29.06 100 2,000 -0.1
05/09/2023
28.65
 22,100 28.49 28.65 28.32 0 0 0
31/08/2023
28.49
 10,000 28.49 28.57 28.40 0 0 0
30/08/2023
28.49
 8,900 28.49 28.73 28.40 0 0 0
29/08/2023
28.49
 4,100 28.49 28.49 28.40 0 0 0
28/08/2023
28.49
 8,000 28.73 28.73 27.83 0 100 -0.0
25/08/2023
28.73
 11,000 29.06 29.30 28.49 0 0 0
24/08/2023
29.06
 19,300 28.08 29.06 28.16 2,000 0 0.1
23/08/2023
28.08
 22,600 27.67 28.08 27.67 0 0 0
22/08/2023
27.67
 6,000 27.51 27.67 27.26 0 0 0
21/08/2023
27.51
 14,700 27.35 27.51 27.26 0 0 0
18/08/2023
27.35
 11,100 27.83 27.83 27.26 0 0 0
17/08/2023
27.83
 11,100 27.83 28.00 27.83 0 0 0
16/08/2023
27.83
 16,800 28.32 28.32 27.67 0 0 0
15/08/2023
28.32
 31,300 27.43 28.32 27.59 0 0 0
14/08/2023
27.43
 11,400 27.02 27.43 27.10 0 0 0
11/08/2023
27.02
 3,800 27.10 27.10 26.78 0 0 0
10/08/2023
27.10
 8,000 26.86 27.10 26.61 0 0 0
09/08/2023
26.86
 11,300 26.94 26.94 26.21 0 0 0
08/08/2023
26.94
 18,800 26.86 27.18 26.78 0 0 0
07/08/2023
26.86
 4,400 27.02 27.02 26.37 0 0 0
04/08/2023
27.02
 3,500 27.18 27.26 26.94 0 0 0
03/08/2023
27.18
 14,000 26.86 27.18 26.21 0 0 0
02/08/2023
26.86
 32,700 26.21 27.59 26.21 0 0 0
01/08/2023
26.21
 41,100 26.04 26.53 25.96 0 0 0
31/07/2023
26.04
 18,000 26.04 26.45 25.80 0 0 0
28/07/2023
26.04
 11,200 26.61 26.94 26.04 0 0 0
27/07/2023
26.61
 9,500 26.69 27.43 26.45 0 0 0
26/07/2023
26.69
 8,600 27.35 27.35 26.69 0 200 -0.0
25/07/2023
27.35
 4,400 27.59 27.92 27.26 0 0 0
24/07/2023
27.59
 12,200 27.75 27.75 27.35 0 0 0
21/07/2023
27.75
 7,900 28.24 28.32 27.75 0 0 0
20/07/2023
28.24
 13,100 27.67 28.24 27.51 0 0 0
19/07/2023
27.67
 6,900 27.51 27.67 26.86 0 0 0
18/07/2023
27.51
 72,400 27.26 28.24 26.69 0 0 0
17/07/2023
27.26
 64,600 27.59 28.49 27.10 0 0 0
14/07/2023
27.59
 99,600 26.94 27.67 26.94 0 100 -0.0
13/07/2023
26.94
 20,200 26.37 27.02 26.21 1,400 0 0.0
12/07/2023
26.37
 17,700 26.13 26.61 25.80 0 0 0
11/07/2023
26.13
 28,400 25.56 26.13 25.72 1,000 0 0.0
10/07/2023
25.56
 45,900 24.99 25.64 24.90 0 600 -0.0
07/07/2023
24.99
 21,800 25.23 25.23 24.82 1,900 0 0.1
06/07/2023
25.23
 14,100 25.31 25.31 24.90 1,400 0 0.0
05/07/2023
25.31
 21,599 25.23 25.39 25.23 6,700 0 0.2
04/07/2023
25.23
 15,602 25.31 25.72 25.07 1,400 100 0.0
03/07/2023
25.31
 6,340 25.07 25.39 25.23 400 0 0.0
30/06/2023
25.07
 10,100 24.82 25.72 25.07 0 0 0
29/06/2023
24.82
 42,050 24.33 24.90 24.50 0 0 0
28/06/2023
24.33
 13,200 24.09 24.74 24.25 500 0 0.0
27/06/2023
24.09
 6,370 23.85 24.25 24.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |