CTCP Nước giải khát Yến sào Khánh Hòa (skv)

30
0.10
(0.33%)
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
(2025-04-16) 		-1.50 -4.78% 79,200 -300 -0.0
29.90
31.80
29.90
2 tháng
(2025-03-17) 		-1.70 -5.38% 168,700 -7,500 -0.2
28
32.60
29.90
3 tháng
(2025-02-17) 		-2.30 -7.14% 230,400 -13,400 -0.4
28
32.70
29.90
6 tháng
(2024-11-18) 		-1.70 -5.38% 399,455 -16,500 -0.5
28
33.20
29.90
12 tháng
(2024-05-21) 		-7.53 -20.12% 1,343,819 -15,800 -0.4
28
43.87
29.90
24 tháng
(2023-05-29) 		3.05 11.36% 5,299,445 -263,700 -7.9
25.30
47.51
29.90
36 tháng
(2022-06-01) 		7.47 33.28% 6,655,075 -276,400 -9.0
20.58
47.51
29.90
60 tháng
(2020-06-11) 		15.16 102.88% 14,582,610 -43,000 -2.7
14.48
47.51
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2025
30
 6,800 29.90 30 29.90 0 0 0
16/05/2025
29.90
 14,400 30 30 29.90 0 0 0
15/05/2025
29.90
 6,900 29.90 30 29.90 0 0 0
14/05/2025
29.90
 6,200 30.10 30.10 29.90 0 0 0
13/05/2025
30
 5,000 30 30.20 30 0 0 0
12/05/2025
30.10
 7,300 29.60 30.10 29.60 0 0 0
09/05/2025
30
 2,300 30.20 30.20 30 0 0 0
08/05/2025
30
 3,400 30.60 30.60 30 0 0 0
07/05/2025
30.60
 0 30.60 30.60 30.60 0 0 0
06/05/2025
30.60
 1,500 30.60 30.60 30.60 0 100 0
05/05/2025
30.50
 10,700 30.50 30.50 30.50 0 0 0
29/04/2025
30
 6,000 30.20 30.20 30 0 0 0
28/04/2025
30.10
 300 30 30.10 30 0 0 0
25/04/2025
30.50
 2,800 30.30 30.80 30.30 0 0 0
24/04/2025
30.30
 0 30.30 30.30 30.30 0 0 0
23/04/2025
30.30
 100 30.30 30.30 30.30 0 0 0
22/04/2025
30
 5,800 30.90 30.90 30 200 0 0.0
21/04/2025
30.70
 1,100 31 31 30.70 0 0 0
18/04/2025
31.40
 5,300 31.40 31.50 31.40 0 0 0
17/04/2025
31.80
 300 32.70 32.70 31.80 0 0 0
16/04/2025
31.40
 14,200 29.80 32.40 29.80 0 400 -0.0
15/04/2025
29
 1,900 29.10 29.10 29 0 0 0
14/04/2025
29
 7,900 29 29 29 0 0 0
11/04/2025
29.30
 1,300 29.10 29.30 29 0 0 0
10/04/2025
29.10
 6,500 27.60 31.60 27.60 0 0 0
09/04/2025
28.50
 3,400 31.80 31.80 27.60 0 2,600 -0.1
08/04/2025
28
 7,800 28.50 28.60 28 0 0 0
04/04/2025
29.60
 1,600 30 30 29 0 0 0
03/04/2025
29.20
 6,400 31 31 29.20 0 800 -0.0
02/04/2025
31.30
 1,600 31.50 31.50 30.90 0 0 0
01/04/2025
31
 11,000 31.50 31.50 31 0 0 0
31/03/2025
31.50
 4,000 31.50 31.50 31 0 0 0
28/03/2025
31.50
 9,200 32 32 31.50 0 2,600 -0.1
27/03/2025
31.50
 1,700 31 31.60 31 0 300 -0.0
26/03/2025
31.90
 3,900 32 32 31.90 0 800 -0.0
25/03/2025
31.10
 400 31.10 31.10 31.10 0 0 0
24/03/2025
32
 1,500 32.50 32.50 31.90 0 0 0
21/03/2025
32.30
 3,400 32.30 32.30 32.30 0 0 0
20/03/2025
32
 600 32.50 32.50 32 0 0 0
19/03/2025
32.60
 900 32.60 32.60 32.60 0 100 -0.0
18/03/2025
31.70
 7,500 31.90 31.90 31.70 0 0 0
17/03/2025
31.60
 7,000 31.90 31.90 31.60 0 0 0
14/03/2025
32.50
 7,600 32.10 32.50 32 0 900 -0.0
13/03/2025
32
 4,000 32.30 32.30 32 0 800 -0.0
12/03/2025
32
 3,300 31.70 32.50 31.70 0 0 0
11/03/2025
32
 2,400 32 32 31.70 0 0 0
10/03/2025
31.50
 3,100 31.50 31.60 31.50 0 0 0
07/03/2025
32
 800 32 32 32 0 600 -0.0
06/03/2025
31.70
 1,000 31.70 31.70 31.70 0 0 0
05/03/2025
31.70
 1,800 31.70 31.70 31.70 0 0 0
04/03/2025
32
 7,000 32.30 32.30 32 0 0 0
03/03/2025
32.10
 2,300 32.40 32.40 32.10 0 0 0
28/02/2025
32.60
 2,200 32.40 32.60 32.40 0 500 -0.0
27/02/2025
32.40
 5,300 32.50 32.60 32.30 0 800 -0.0
26/02/2025
32.30
 2,400 32.30 32.30 32.20 0 0 0
25/02/2025
32.10
 3,300 32.10 32.70 32.10 0 1,100 -0.0
24/02/2025
31.80
 1,400 32 32 31.80 0 0 0
21/02/2025
32
 3,700 31.80 32.30 31.80 0 0 0
20/02/2025
31.90
 1,400 32.30 32.50 31.80 0 0 0
19/02/2025
31.80
 2,900 31.80 31.80 31.70 0 0 0
18/02/2025
32.70
 1,500 32.70 32.70 32.70 0 0 0
17/02/2025
32.20
 4,300 31.90 32.20 31.60 0 1,200 -0.0
14/02/2025
31.60
 100 31.60 31.60 31.60 0 0 0
13/02/2025
31.90
 1,100 31.40 31.90 31.40 0 0 0
12/02/2025
31.30
 4,200 31.30 31.30 31.10 0 0 0
11/02/2025
31.20
 6,001 31.40 31.40 31.20 0 0 0
10/02/2025
31.20
 843 33.80 33.80 31.20 0 200 -0.0
07/02/2025
32.90
 1,138 31.60 32.90 31.60 0 0 0
06/02/2025
31.80
 4,103 31.30 32.50 31.30 0 1,600 -0.1
05/02/2025
31.30
 3,703 31.30 31.50 31.20 0 0 0
04/02/2025
31.50
 4,300 31.20 31.50 31.10 0 0 0
03/02/2025
31
 2,000 31.30 31.30 31 0 0 0
24/01/2025
31.30
 2,500 31.40 31.40 31.30 0 300 -0.0
23/01/2025
31.20
 9,709 31 31.20 31 0 0 0
22/01/2025
31
 8,700 31.10 31.20 31 0 0 0
21/01/2025
33
 4,003 30.70 33 30.70 100 0 0.0
20/01/2025
30.50
 5,300 30.90 31 30.50 0 0 0
17/01/2025
30.60
 2 30.60 30.60 30.60 0 0 0
16/01/2025
30.60
 800 30.60 30.60 30.60 0 700 -0.0
15/01/2025
31
 2,001 30.70 31 30.10 0 0 0
14/01/2025
30.60
 0 30.60 30.60 30.60 0 0 0
13/01/2025
31
 1,112 30.50 31 30.50 0 0 0
10/01/2025
30.80
 0 30.80 30.80 30.80 0 0 0
09/01/2025
30.80
 0 30.80 30.80 30.80 0 0 0
08/01/2025
30.50
 3,700 31.30 31.30 30 0 0 0
07/01/2025
31.30
 1,600 31.70 31.70 31.20 0 0 0
06/01/2025
31.70
 100 31.70 31.70 31.70 0 0 0
03/01/2025
32.50
 200 30.90 32.50 30.90 0 0 0
02/01/2025
31.70
 0 31.70 31.70 31.70 0 0 0
31/12/2024
32.10
 800 31.10 32.10 31.10 0 0 0
30/12/2024
32.10
 3,300 32 32.10 32 700 700 0
27/12/2024
31.70
 1,516 32.80 32.80 31.70 0 0 0
26/12/2024
33.20
 500 31.80 33.20 31.80 0 0 0
25/12/2024
31.30
 2,500 31.50 31.50 31.30 0 0 0
24/12/2024
31.10
 705 31.90 31.90 31.10 0 0 0
23/12/2024
32
 6,330 31.70 32 31.50 0 0 0
20/12/2024
31.80
 8,100 32 32 31.30 0 0 0
19/12/2024
31.80
 2,900 31.90 31.90 31.80 0 0 0
18/12/2024
32
 2,000 31.70 32.50 31.70 0 0 0
17/12/2024
31.90
 1,600 31.90 31.90 31.90 0 0 0
16/12/2024
31.90
 14,002 31.90 31.90 31.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |