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)
22/12/2022
20.84
 2,303 20.84 20.84 20.36 0 0 0
21/12/2022
20.84
 205 22.36 22.36 20.76 0 0 0
20/12/2022
22.36
 0 22.36 22.36 22.36 0 0 0
19/12/2022
22.36
 0 22.36 22.36 22.36 0 0 0
16/12/2022
22.36
 0 22.36 22.36 22.36 0 0 0
15/12/2022
22.36
 200 20.92 22.36 22.36 0 0 0
14/12/2022
20.92
 562 20.84 21.88 20.92 0 0 0
13/12/2022
20.84
 200 20.92 20.92 20.84 0 0 0
12/12/2022
20.92
 1,200 20.84 21.08 20.92 0 0 0
09/12/2022
20.84
 8,500 21.00 21.00 20.76 0 7,300 -0.2
08/12/2022
21.00
 3,300 20.84 21.08 20.84 0 0 0
07/12/2022
20.84
 11,900 21.32 21.32 20.84 0 0 0
06/12/2022
21.32
 7,900 21.00 21.32 20.84 0 0 0
05/12/2022
21.00
 1,800 20.68 21.16 20.76 0 0 0
02/12/2022
20.68
 200 20.84 21.96 20.68 0 0 0
01/12/2022
20.84
 3,862 21.64 21.64 20.84 0 0 0
30/11/2022
21.64
 0 20.92 21.64 20.92 0 0 0
29/11/2022
20.92
 200 21.08 22.36 20.92 0 0 0
28/11/2022
21.08
 2,703 20.84 21.32 20.76 0 0 0
25/11/2022
20.84
 31,400 20.44 20.84 20.20 0 0 0
24/11/2022
20.44
 100 20.44 20.44 20.44 0 0 0
23/11/2022
20.44
 400 20.04 20.44 20.44 0 0 0
22/11/2022
20.04
 2,100 20.68 20.68 20.04 0 0 0
21/11/2022
20.68
 887 20.36 20.68 20.44 0 0 0
18/11/2022
20.36
 200 20.12 20.52 20.36 0 0 0
17/11/2022
20.12
 3,987 19.88 20.76 20.12 0 0 0
16/11/2022
19.88
 5,200 19.80 19.88 19.72 0 1,000 -0.0
15/11/2022
19.80
 4,400 19.96 19.96 19.80 0 1,100 -0.0
14/11/2022
19.96
 5,500 20.36 20.36 19.72 0 0 0
11/11/2022
20.36
 0 20.36 20.36 20.36 0 0 0
10/11/2022
20.36
 6,000 20.44 20.44 20.36 0 0 0
09/11/2022
20.44
 0 20.36 20.44 20.44 0 0 0
08/11/2022
20.36
 20,400 20.36 21.00 20.28 0 0 0
07/11/2022
20.36
 6,600 20.84 20.84 20.36 0 0 0
04/11/2022
20.84
 8,900 20.36 20.84 20.36 0 0 0
03/11/2022
20.36
 5,400 20.44 21.00 20.28 0 0 0
02/11/2022
20.44
 4,800 20.36 20.76 20.36 0 0 0
01/11/2022
20.36
 16,000 19.96 20.44 20.04 1,900 0 0.0
31/10/2022
19.96
 12,300 20.28 20.28 19.96 0 0 0
28/10/2022
20.28
 0 20.20 20.28 20.20 0 0 0
27/10/2022
20.20
 2,500 20.12 20.36 20.12 0 0 0
26/10/2022
20.12
 15,500 19.96 20.68 19.72 2,300 0 0.1
25/10/2022
19.96
 3,300 19.96 20.28 19.96 0 0 0
24/10/2022
19.96
 12,600 20.36 20.44 19.96 0 0 0
21/10/2022
20.36
 29,305 19.96 20.36 19.88 4,500 0 0.1
20/10/2022
19.96
 10,310 19.80 20.20 19.96 0 0 0
19/10/2022
19.80
 200 19.80 20.12 19.80 0 0 0
18/10/2022
19.80
 6,750 19.64 20.36 19.72 2,000 0 0.1
17/10/2022
19.64
 2,610 19.80 19.80 19.56 1,700 0 0.0
14/10/2022
19.80
 2,600 19.80 19.80 19.32 0 100 -0.0
13/10/2022
19.80
 800 19.88 19.88 19.80 0 0 0
12/10/2022
19.88
 1,300 20.12 20.12 19.48 0 0 0
11/10/2022
20.12
 2,100 20.36 20.36 19.64 0 0 0
10/10/2022
20.36
 100 19.40 20.36 20.36 0 0 0
07/10/2022
19.40
 5,900 19.56 20.36 19.40 3,000 0 0.1
06/10/2022
19.56
 4,100 20.04 20.04 18.44 0 0 0
05/10/2022
20.04
 0 19.96 20.04 19.96 0 0 0
04/10/2022
19.96
 10,801 19.96 20.28 19.96 6,700 0 0.2
03/10/2022
19.96
 0 19.96 19.96 19.96 0 0 0
30/09/2022
19.96
 6,800 20.28 20.28 19.96 0 0 0
29/09/2022
20.28
 110 19.80 20.28 20.28 0 0 0
28/09/2022
19.80
 0 19.80 19.80 19.80 0 0 0
27/09/2022
19.80
 2,216 19.96 19.96 19.80 0 0 0
26/09/2022
19.96
 5,300 20.12 20.12 19.64 0 0 0
23/09/2022
20.12
 1,900 20.28 20.36 20.12 0 0 0
22/09/2022
20.28
 1,700 20.60 20.60 20.12 0 0 0
21/09/2022
20.60
 1,200 20.44 20.60 20.04 0 0 0
20/09/2022
20.44
 6,684 20.04 20.44 19.96 200 0 0.0
19/09/2022
20.04
 2,492 20.60 20.60 20.04 0 0 0
16/09/2022
20.60
 4,300 20.68 20.84 20.60 2,500 0 0.1
15/09/2022
20.68
 3,800 21.96 21.96 20.36 0 0 0
14/09/2022
21.96
 0 20.52 21.96 20.52 0 0 0
13/09/2022
20.52
 5,800 20.68 23.55 20.28 0 0 0
12/09/2022
20.68
 8,800 20.60 20.76 20.20 1,600 0 0.0
09/09/2022
20.60
 1,700 20.20 20.60 20.28 1,300 0 0.0
08/09/2022
20.20
 14,500 20.36 20.36 20.12 0 0 0
07/09/2022
20.36
 13,340 20.44 20.44 20.20 0 0 0
06/09/2022
20.44
 5,500 20.52 20.60 20.36 0 0 0
05/09/2022
20.52
 400 20.52 20.52 20.52 0 0 0
31/08/2022
20.52
 100 21.00 21.00 20.52 0 0 0
30/08/2022
21.00
 200 20.60 21.00 20.92 0 0 0
29/08/2022
20.60
 800 20.60 20.60 20.44 0 0 0
26/08/2022
20.60
 100 20.68 20.68 20.60 0 0 0
25/08/2022
20.68
 10,700 20.36 20.92 20.60 0 0 0
24/08/2022
20.36
 16,100 20.36 20.84 20.36 0 0 0
23/08/2022
20.36
 3,300 20.28 20.68 20.36 0 0 0
22/08/2022
20.28
 5,400 20.76 20.76 20.28 0 0 0
19/08/2022
20.76
 100 20.60 20.76 20.76 0 0 0
18/08/2022
20.60
 1,200 20.76 20.76 20.20 0 0 0
17/08/2022
20.76
 4,200 20.28 20.76 20.68 0 0 0
16/08/2022
20.28
 4,300 20.84 20.84 20.20 0 0 0
15/08/2022
20.84
 1,300 20.60 20.84 20.76 0 0 0
12/08/2022
20.60
 5,200 20.20 20.60 20.28 0 0 0
11/08/2022
20.20
 900 20.20 20.68 20.20 0 0 0
10/08/2022
20.20
 3,500 20.12 20.20 20.12 0 0 0
09/08/2022
20.12
 9,000 20.20 20.20 20.12 0 0 0
08/08/2022
20.20
 2,100 20.28 20.28 19.80 0 0 0
05/08/2022
20.28
 2,001 20.12 20.52 19.88 200 0 0.0
04/08/2022
20.12
 4,900 20.12 20.20 20.12 2,900 0 0.1
03/08/2022
20.12
 9,208 20.04 20.12 19.96 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |