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)
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
02/08/2022
20.04
 2,101 20.12 20.12 20.04 0 0 0
01/08/2022
20.12
 6,400 20.12 20.12 20.12 0 0 0
29/07/2022
20.12
 14,800 20.04 20.36 20.04 7,100 0 0.2
28/07/2022
20.04
 8,800 19.96 20.04 19.96 3,300 0 0.1
27/07/2022
19.96
 7,100 19.88 20.20 19.96 4,000 0 0.1
26/07/2022
19.88
 3,900 19.64 19.96 19.56 2,700 0 0.1
25/07/2022
19.64
 8,500 19.80 19.80 19.48 3,300 0 0.1
22/07/2022
19.80
 0 19.64 19.80 19.80 0 0 0
21/07/2022
19.64
 6,909 19.96 19.96 19.64 5,000 0 0.1
20/07/2022
19.96
 3,900 19.72 20.28 19.88 3,200 0 0.1
19/07/2022
19.72
 20,220 19.72 20.52 19.64 14,100 0 0.3
18/07/2022
19.72
 1,800 19.96 19.96 19.72 0 0 0
15/07/2022
19.96
 2,300 19.72 19.96 19.72 1,100 0 0.0
14/07/2022
19.72
 69,780 19.72 19.72 19.56 17,400 0 0.4
13/07/2022
19.72
 3,200 19.72 19.72 19.72 1,400 0 0.0
12/07/2022
19.72
 8,100 19.96 19.96 19.72 5,500 0 0.1
11/07/2022
19.96
 2,000 20.20 20.28 19.56 0 0 0
08/07/2022
20.20
 2,200 20.12 20.28 18.60 0 0 0
07/07/2022
20.12
 2,900 19.88 20.20 19.96 1,000 0 0.0
06/07/2022
19.88
 5,400 19.96 20.44 19.88 3,000 0 0.1
05/07/2022
19.96
 6,900 20.36 20.36 19.88 0 0 0
04/07/2022
20.36
 2,000 19.80 20.36 20.36 1,000 0 0.0
01/07/2022
19.80
 1,500 20.12 20.12 19.80 0 0 0
30/06/2022
20.12
 100 21.08 21.08 20.12 0 0 0
29/06/2022
21.08
 100 20.20 21.08 21.08 0 100 -0.0
28/06/2022
20.20
 10,000 19.96 20.76 19.64 4,300 0 0.1
27/06/2022
19.96
 2,700 20.20 20.20 19.48 0 0 0
24/06/2022
20.20
 2,500 20.28 20.60 20.20 0 0 0
23/06/2022
20.28
 5,100 19.72 20.52 19.80 3,000 0 0.1
22/06/2022
19.72
 36,300 19.64 20.12 19.72 16,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |