CTCP Nước giải khát Yến sào Khánh Hòa (skv)

31.70
-0.10
(-0.31%)
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
(2024-10-23) 		0.50 1.60% 152,154 400 0.0
30.90
32.60
31.80
2 tháng
(2024-09-23) 		-4.20 -11.67% 310,655 700 0.0
30.90
36
31.80
3 tháng
(2024-08-26) 		-5.40 -14.52% 367,215 5,500 0.2
30.90
37.50
31.80
6 tháng
(2024-05-27) 		-5.54 -14.83% 916,908 4,400 0.3
30.90
43.87
31.80
12 tháng
(2023-11-28) 		-15.43 -32.67% 1,943,668 -8,900 -0.4
30.90
47.51
31.80
24 tháng
(2022-12-05) 		9.52 42.75% 5,406,240 -410,500 -12.3
22.11
47.51
31.80
36 tháng
(2021-12-08) 		9.91 45.29% 7,304,193 -116,900 -4.4
20.58
47.51
31.80
60 tháng
(2019-12-19) 		14.95 88.70% 14,457,789 -43,600 -2.6
13.20
47.51
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
18.12
 6,300 16.98 18.12 17.19 100 0 0.0
16/04/2021
16.98
 7,500 16.84 17.05 16.98 0 0 0
15/04/2021
16.84
 18,400 17.55 17.55 16.84 0 0 0
14/04/2021
17.55
 0 17.48 17.55 17.55 0 0 0
13/04/2021
17.48
 14,000 17.90 17.90 17.48 900 0 0.0
12/04/2021
17.90
 233 17.48 17.90 17.90 0 0 0
09/04/2021
17.48
 14,200 17.98 17.98 17.48 0 0 0
08/04/2021
17.98
 8,700 17.41 17.98 17.48 500 0 0.0
07/04/2021
17.41
 3,900 17.55 17.55 17.41 1,000 0 0.0
06/04/2021
17.55
 1,100 17.90 18.12 17.55 0 0 0
05/04/2021
17.90
 7,100 17.41 17.98 17.34 1,900 0 0.0
02/04/2021
17.41
 2,000 17.76 17.76 17.41 0 0 0
01/04/2021
17.76
 510 17.76 17.76 17.76 0 0 0
31/03/2021
17.76
 4,100 18.26 18.26 17.76 0 0 0
30/03/2021
18.26
 3,500 18.47 18.47 18.12 0 0 0
29/03/2021
18.47
 4,800 17.55 18.47 18.05 0 0 0
26/03/2021
17.55
 0 17.41 17.55 17.55 0 0 0
25/03/2021
17.41
 7,500 17.55 17.62 17.41 5,300 0 0.1
24/03/2021
17.55
 1,500 18.12 18.12 17.55 200 0 0.0
23/03/2021
18.12
 300 17.55 18.12 18.12 0 0 0
22/03/2021
17.55
 2,900 18.19 18.19 17.41 300 0 0.0
19/03/2021
18.19
 4,323 17.83 18.26 18.12 0 0 0
18/03/2021
17.83
 2,800 18.40 18.40 17.76 300 0 0.0
17/03/2021
18.40
 715 17.76 18.62 18.40 0 0 0
16/03/2021
17.76
 5,000 17.41 17.76 17.76 0 0 0
15/03/2021
17.41
 2,100 17.69 17.76 17.41 0 0 0
12/03/2021
17.69
 14,761 17.27 17.90 17.27 6,000 0 0.1
11/03/2021
17.27
 3,201 17.12 17.27 16.91 0 0 0
10/03/2021
17.12
 300 16.91 17.12 16.98 0 0 0
09/03/2021
16.91
 5,200 17.05 17.19 16.91 0 0 0
08/03/2021
17.05
 4,495 17.05 17.41 16.84 0 0 0
05/03/2021
17.05
 900 17.48 17.48 17.05 0 0 0
04/03/2021
17.48
 500 17.48 17.62 17.48 0 0 0
03/03/2021
17.48
 400 17.05 17.48 16.98 0 0 0
02/03/2021
17.05
 2,700 17.19 17.41 17.05 1,100 0 0.0
01/03/2021
17.19
 1,400 16.63 17.19 16.77 0 0 0
26/02/2021
16.63
 400 16.98 16.98 16.41 0 0 0
25/02/2021
16.98
 1,610 16.70 16.98 16.55 100 0 0.0
24/02/2021
16.70
 1,000 16.98 16.98 16.70 500 0 0.0
23/02/2021
16.98
 2,600 16.34 17.12 16.55 1,600 0 0.0
22/02/2021
16.34
 280 15.70 16.34 16.34 0 0 0
19/02/2021
15.70
 1,000 16.34 16.34 15.70 0 0 0
18/02/2021
16.34
 2,300 16.27 16.34 16.06 0 0 0
17/02/2021
16.27
 0 16.27 16.27 16.27 0 0 0
09/02/2021
16.27
 1,000 16.27 16.27 16.27 0 0 0
08/02/2021
16.27
 9,000 15.63 16.27 15.42 0 0 0
05/02/2021
15.63
 24,800 16.34 16.34 15.63 0 23,300 -0.5
04/02/2021
16.34
 4,000 16.34 16.34 14.99 0 0 0
03/02/2021
16.34
 6,400 15.28 16.34 14.21 0 2,000 -0.0
02/02/2021
15.28
 600 14.92 15.28 15.13 0 0 0
01/02/2021
14.92
 2,500 15.28 15.28 14.85 0 0 0
29/01/2021
15.28
 1,200 15.56 15.56 14.57 0 200 -0.0
28/01/2021
15.56
 5,800 15.28 15.56 14.21 100 0 0.0
27/01/2021
15.28
 2,000 15.99 15.99 15.28 0 0 0
26/01/2021
15.99
 8 15.99 15.99 15.99 0 0 0
25/01/2021
15.99
 106 15.63 15.99 15.99 0 0 0
22/01/2021
15.63
 7,300 15.92 15.99 15.63 0 0 0
21/01/2021
15.92
 6,000 16.27 16.27 15.92 0 0 0
20/01/2021
16.27
 206 14.92 16.27 16.27 0 0 0
19/01/2021
14.92
 5,014 16.34 16.34 14.92 0 0 0
18/01/2021
16.34
 900 16.70 16.70 16.34 0 0 0
15/01/2021
16.70
 100 16.70 16.70 16.70 100 0 0.0
14/01/2021
16.70
 3,200 15.70 17.05 15.63 100 0 0.0
13/01/2021
15.70
 26,800 15.99 15.99 15.42 0 0 0
12/01/2021
15.99
 7,000 14.92 15.99 15.28 0 0 0
11/01/2021
14.92
 1,000 15.20 15.20 14.92 0 0 0
08/01/2021
15.20
 10,500 15.28 15.28 15.20 0 0 0
07/01/2021
15.28
 3,600 15.42 15.42 15.28 0 0 0
06/01/2021
15.42
 100 15.56 15.56 15.42 100 0 0.0
05/01/2021
15.56
 500 15.49 15.56 15.56 0 0 0
04/01/2021
15.49
 500 15.56 15.56 15.49 0 0 0
31/12/2020
15.56
 900 15.13 15.56 15.56 0 0 0
30/12/2020
15.13
 1,400 15.63 15.63 14.99 0 0 0
29/12/2020
15.63
 1,000 15.63 15.63 15.63 0 0 0
28/12/2020
15.63
 0 15.63 15.63 15.63 0 0 0
25/12/2020
15.63
 500 15.92 15.92 15.63 0 0 0
24/12/2020
15.92
 900 14.99 15.92 14.99 0 0 0
23/12/2020
14.99
 1,200 14.99 14.99 14.99 600 0 0.0
22/12/2020
14.99
 8,300 14.92 14.99 14.92 0 7,200 -0.2
21/12/2020
14.92
 11,600 14.99 14.99 14.92 0 7,600 -0.2
18/12/2020
14.99
 10,900 14.92 14.99 14.92 2,600 10,200 -0.2
17/12/2020
14.92
 6,200 15.06 15.06 14.92 0 0 0
16/12/2020
15.06
 20,000 15.06 15.28 14.92 200 0 0.0
15/12/2020
15.06
 200 15.28 15.28 14.99 200 0 0.0
14/12/2020
15.28
 2,000 14.85 15.28 14.92 0 1,000 -0.0
11/12/2020
14.85
 1,000 15.06 15.06 14.85 0 0 0
10/12/2020
15.06
 0 15.06 15.06 15.06 0 0 0
09/12/2020
15.06
 70 15.56 15.56 15.06 0 0 0
08/12/2020
15.56
 1,600 14.85 15.56 14.85 0 1,500 -0.0
07/12/2020
14.85
 1,000 14.64 14.85 14.85 0 0 0
04/12/2020
14.64
 110 15.63 15.63 14.64 0 0 0
03/12/2020
15.63
 0 15.63 15.63 15.63 0 0 0
02/12/2020
15.63
 0 15.63 15.63 15.63 0 0 0
01/12/2020
15.63
 14,300 14.99 15.63 15.63 0 0 0
30/11/2020
14.99
 0 14.99 14.99 14.99 0 0 0
27/11/2020
14.99
 1,100 14.92 14.99 14.99 300 0 0.0
26/11/2020
14.92
 1,100 15.06 15.06 14.92 300 0 0.0
25/11/2020
15.06
 400 15.42 15.42 15.06 0 0 0
24/11/2020
15.42
 0 15.42 15.42 15.42 0 0 0
23/11/2020
15.42
 0 15.42 15.42 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |