CTCP Nước giải khát Yến sào Khánh Hòa (skv)

40.50
-0.30
(-0.74%)
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
(2024-04-19) 		2 5.13% 201,600 2,400 0.1
38
42
41
2 tháng
(2024-03-19) 		-7 -14.58% 350,400 3,900 0.2
38
48
41
3 tháng
(2024-02-19) 		-8 -16.33% 396,100 3,900 0.2
38
49.60
41
6 tháng
(2023-11-20) 		-6.80 -14.23% 1,021,800 -12,400 -0.6
38
50.90
41
12 tháng
(2023-05-24) 		13.69 50.10% 4,007,772 -282,000 -8.6
27.10
50.90
41
24 tháng
(2022-05-30) 		17.13 71.78% 5,311,852 -262,000 -8.7
22.05
50.90
41
36 tháng
(2021-06-03) 		22.35 119.85% 12,144,695 6,900 -1.7
17.74
50.90
41
60 tháng
(2019-06-14) 		24.73 152.01% 15,264,649 -5,300 -1.7
14.14
50.90
41
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
41
0
 1,900 41 41 40.20 1,200 0 0.0
#2 16/05/2024
41.10
0.70
 1,900 40.90 41.40 40.90 0 500 -0.0
#3 15/05/2024
40.50
0.50
 10,800 40 41 40 700 0 0.0
#4 14/05/2024
40
-1.40
 10,000 41 41 39.70 300 0 0.0
#5 13/05/2024
41.40
-0.40
 6,800 41.80 41.90 40.40 400 100 0.0
#6 10/05/2024
41.80
-0.20
 10,700 41.80 42 41.50 200 0 0.0
#7 09/05/2024
42
2.50
 38,400 39.50 42.50 39.50 0 0 0
#8 08/05/2024
39.50
1.50
 8,000 37.60 39.50 37.60 0 0 0
#9 07/05/2024
38
-0.80
 2,300 38.50 38.50 36.80 0 0 0
#10 06/05/2024
38.80
-0.20
 4,600 39.50 40 38.10 200 0 0.0
#11 03/05/2024
39
0.40
 8,300 37 39.80 37 100 0 0.0
#12 02/05/2024
38.60
0.40
 54,600 38 38.60 33 0 0 0
#13 26/04/2024
38.20
-0.60
 5,800 38.80 38.80 38.20 0 0 0
#14 25/04/2024
38.80
0
 4,600 38.80 38.80 38.70 0 0 0
#15 24/04/2024
38.80
-0.20
 12,200 39 39.30 38.60 0 100 -0.0
#16 23/04/2024
39
-0.40
 6,600 39.50 39.60 39 0 0 0
#17 22/04/2024
39.40
0.40
 1,700 40 40.10 39.20 0 0 0
#18 19/04/2024
39
-1
 12,400 40.30 40.30 39 0 0 0
#19 17/04/2024
40
-4
 50,700 43.50 43.50 39.50 1,500 0 0.1
#20 16/04/2024
44
0
 2,700 46 47.40 44 0 0 0
#21 15/04/2024
44
0.20
 10,300 44.40 48 44 0 0 0
#22 12/04/2024
43.80
-0.60
 3,800 44.40 44.40 43.80 0 0 0
#23 11/04/2024
44.40
0.60
 12,800 44 44.40 44 0 0 0
#24 10/04/2024
43.80
-1
 3,000 44.50 44.50 43.80 0 0 0
#25 09/04/2024
44.80
-0.60
 4,100 45.10 45.10 44.20 0 0 0
#26 08/04/2024
45.40
-0.30
 2,000 45.20 45.40 45.10 0 0 0
#27 05/04/2024
45.70
-0.40
 3,200 46.50 46.50 45.10 0 0 0
#28 04/04/2024
46.10
-0.30
 16,800 46.40 46.80 41.10 0 0 0
#29 03/04/2024
46.40
-0.90
 3,300 47 47.20 46.40 0 0 0
#30 02/04/2024
47.30
0
 5,100 47.60 47.60 46.70 0 0 0
#31 01/04/2024
47.30
-0.20
 6,000 47.40 47.50 47.30 0 0 0
#32 29/03/2024
47.50
-0.20
 2,000 47.50 47.50 47.40 0 0 0
#33 28/03/2024
47.70
0.10
 5,600 47.70 47.80 47.70 0 0 0
#34 27/03/2024
47.60
-0.10
 2,900 48 48.40 47.50 0 0 0
#35 26/03/2024
47.70
0
 1,900 47.70 47.70 47.70 0 0 0
#36 25/03/2024
47.70
-0.20
 2,700 47.90 47.90 47.70 0 0 0
#37 22/03/2024
47.90
-0.10
 1,600 48 48 47.90 0 0 0
#38 21/03/2024
48
0.10
 5,000 47.90 48 47.80 0 0 0
#39 20/03/2024
47.90
-0.10
 2,300 48 48 47.90 0 0 0
#40 19/03/2024
48
0.20
 1,000 47.80 48 48 0 0 0
#41 18/03/2024
47.80
0.10
 4,100 47.70 48 47.80 0 0 0
#42 15/03/2024
47.70
-0.50
 100 48.20 48.20 47.70 0 0 0
#43 14/03/2024
48.20
0.20
 1,100 48 48.30 48.20 0 0 0
#44 13/03/2024
48
0
 2,400 48 48.40 48 0 0 0
#45 12/03/2024
48
-0.20
 1,800 48.20 48.20 48 0 0 0
#46 11/03/2024
48.20
0.50
 1,300 47.70 48.20 48.10 0 0 0
#47 08/03/2024
47.70
-0.30
 2,000 48 48.40 47.60 0 0 0
#48 07/03/2024
48
0.10
 900 47.90 48 48 0 0 0
#49 06/03/2024
47.90
-0.10
 4,800 48 48 47.90 0 0 0
#50 05/03/2024
48
0
 400 48 48 48 0 0 0
#51 04/03/2024
48
0.20
 2,500 47.80 48.20 47.50 0 0 0
#52 01/03/2024
47.80
-0.10
 1,700 47.90 51 47.80 0 0 0
#53 29/02/2024
47.90
-0.30
 1,000 48.20 48.20 47.90 0 0 0
#54 28/02/2024
48.20
0.20
 6,200 48 48.20 47.70 0 0 0
#55 27/02/2024
48
0
 3,900 48 48 48 0 0 0
#56 26/02/2024
48
-0.40
 1,300 48.40 49 48 0 0 0
#57 23/02/2024
48.40
-0.20
 3,500 48.60 49 48.40 0 0 0
#58 22/02/2024
48.60
0
 1,600 48.60 48.60 48.50 0 0 0
#59 21/02/2024
48.60
-1
 2,900 49.60 50.70 48.50 0 0 0
#60 20/02/2024
49.60
0.60
 200 49 52 49.60 0 0 0
#61 19/02/2024
49
1.20
 2,000 47.80 51.90 48.40 0 0 0
#62 16/02/2024
47.80
-0.20
 800 48 49.10 47.80 0 0 0
#63 15/02/2024
48
0.20
 2,600 47.80 48 48 0 0 0
#64 07/02/2024
47.80
0.20
 2,400 47.60 48.60 47.80 0 500 -0.0
#65 06/02/2024
47.60
0.10
 3,400 47.50 48.60 47.60 0 3,000 -0.1
#66 05/02/2024
47.50
-0.30
 13,200 47.80 48.80 47.50 0 7,000 -0.3
#67 02/02/2024
47.80
-0.20
 800 48 48.30 47.80 0 0 0
#68 01/02/2024
48
-0.40
 27,400 48.40 48.50 47.50 0 0 0
#69 31/01/2024
48.40
-0.60
 17,400 49 49 48.40 0 0 0
#70 30/01/2024
49
0.70
 2,300 48.30 49 48.50 0 100 -0.0
#71 29/01/2024
48.30
-0.70
 29,800 49 49.10 48 0 1,200 -0.1
#72 26/01/2024
49
-1.30
 20,300 50.30 50.90 49 3,000 0 0.1
#73 25/01/2024
50.30
1
 2,400 49.30 50.30 49.80 0 300 -0.0
#74 24/01/2024
49.30
-0.20
 6,600 49.50 50.20 49.30 0 0 0
#75 23/01/2024
49.50
-0.70
 4,800 50.20 50.20 49.50 0 0 0
#76 22/01/2024
50.20
0.40
 13,400 49.80 50.40 49.20 0 0 0
#77 19/01/2024
49.80
0.80
 4,700 49 49.80 49.10 0 0 0
#78 18/01/2024
49
-0.50
 1,500 49.50 49.50 49 0 0 0
#79 17/01/2024
49.50
0.30
 38,600 49.20 49.50 49.20 0 0 0
#80 16/01/2024
49.20
-0.20
 31,500 49.40 49.80 48.90 0 0 0
#81 12/01/2024
49.40
-0.50
 6,500 49.90 49.90 49.40 0 0 0
#82 11/01/2024
49.90
0.50
 200 49.40 49.90 49.10 0 0 0
#83 10/01/2024
49.40
-0.60
 8,800 50 50 49 0 0 0
#84 09/01/2024
50
0
 3,200 50 50 49.50 0 0 0
#85 08/01/2024
50
0
 15,200 50 50.50 49.70 0 500 -0.0
#86 05/01/2024
50
0.20
 13,100 49.80 50 49.10 0 0 0
#87 04/01/2024
49.80
0.20
 2,700 49.60 49.80 49.50 0 0 0
#88 03/01/2024
49.60
-0.10
 400 49.70 49.70 49.60 0 0 0
#89 02/01/2024
49.70
-0.10
 5,100 49.80 49.90 49.10 0 0 0
#90 29/12/2023
49.80
0
 2,300 49.80 49.90 48.90 0 0 0
#91 28/12/2023
49.80
0.80
 15,600 49 49.80 49 0 0 0
#92 27/12/2023
49
-0.80
 10,900 49.80 49.80 49 0 0 0
#93 26/12/2023
49.80
-0.10
 4,600 49.90 49.90 48.70 0 300 -0.0
#94 25/12/2023
49.90
1.40
 14,000 48.50 49.90 48.60 0 0 0
#95 22/12/2023
48.50
-0.50
 1,400 49 49.70 48.50 100 0 0.0
#96 21/12/2023
49
-0.20
 3,100 49.20 49.20 48.60 0 0 0
#97 20/12/2023
49.20
-0.30
 7,400 49.50 49.50 48.30 0 0 0
#98 19/12/2023
49.50
0.90
 1,700 48.60 49.50 49.40 0 0 0
#99 18/12/2023
48.60
0
 12,200 48.60 49.50 48 0 0 0
#100 15/12/2023
48.60
-0.40
 2,300 49 49 48.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc