CTCP Nước giải khát Yến sào Khánh Hòa (skv)

36
0.30
(0.84%)
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
(2024-08-20) 		-2.30 -6.05% 72,200 5,800 0.2
35.70
38
35.70
2 tháng
(2024-07-22) 		-3.30 -8.46% 154,200 2,100 0.1
35.70
39.90
35.70
3 tháng
(2024-06-21) 		-6.49 -15.38% 266,000 10,800 0.4
35.70
42.19
35.70
6 tháng
(2024-03-25) 		-8.82 -19.82% 995,400 3,700 0.2
35.47
44.52
35.70
12 tháng
(2023-09-25) 		-1.17 -3.17% 2,176,900 -2,800 -0.2
35.47
47.51
35.70
24 tháng
(2022-09-30) 		14.52 68.59% 5,347,787 -392,900 -11.9
20.58
47.51
35.70
36 tháng
(2021-10-05) 		15.61 77.71% 8,842,456 -91,100 -4.0
20.01
47.51
35.70
60 tháng
(2019-10-16) 		20.90 141.19% 14,233,694 -46,200 -2.7
13.20
47.51
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
15.42
 0 15.42 15.42 15.42 0 0 0
19/11/2020
15.42
 0 15.42 15.42 15.42 0 0 0
18/11/2020
15.42
 77 15.63 15.63 15.42 0 0 0
17/11/2020
15.63
 300 14.99 16.70 14.99 0 200 -0.0
16/11/2020
14.99
 9,734 14.99 14.99 14.99 0 9,700 -0.2
13/11/2020
14.99
 10,140 14.99 14.99 14.99 9,000 0 0.2
12/11/2020
14.99
 0 14.99 14.99 14.99 0 0 0
11/11/2020
14.99
 100 14.92 14.99 14.99 0 0 0
10/11/2020
14.92
 900 14.99 14.99 14.92 0 600 -0.0
09/11/2020
14.99
 700 14.99 14.99 14.99 0 0 0
06/11/2020
14.99
 8,500 14.99 14.99 14.99 3,000 5,500 -0.1
05/11/2020
14.99
 500 15.06 15.06 14.99 100 0 0.0
04/11/2020
15.06
 0 15.06 15.06 15.06 0 0 0
03/11/2020
15.06
 100 15.13 15.13 15.06 0 0 0
02/11/2020
15.13
 12 15.13 15.13 15.13 0 0 0
30/10/2020
15.13
 600 15.13 15.13 15.13 100 0 0.0
29/10/2020
15.13
 400 15.20 15.20 15.13 0 0 0
28/10/2020
15.20
 0 15.20 15.20 15.20 0 0 0
27/10/2020
15.20
 200 15.28 15.28 15.20 0 0 0
26/10/2020
15.28
 9,600 15.20 15.28 15.20 8,400 3,800 0.1
23/10/2020
15.20
 233 15.49 15.49 15.20 0 0 0
22/10/2020
15.49
 0 15.49 15.49 15.49 0 0 0
21/10/2020
15.49
 1,000 15.42 15.49 15.49 0 0 0
20/10/2020
15.42
 0 15.42 15.42 15.42 0 0 0
19/10/2020
15.42
 0 15.42 15.42 15.42 0 0 0
16/10/2020
15.42
 100 15.42 15.42 15.42 0 0 0
15/10/2020
15.42
 0 15.42 15.42 15.42 0 0 0
14/10/2020
15.42
 100 15.42 15.42 15.42 100 0 0.0
13/10/2020
15.42
 100 15.35 15.42 15.42 0 0 0
12/10/2020
15.35
 4,200 15.63 15.63 15.35 0 0 0
09/10/2020
15.63
 4,400 15.84 15.84 15.63 0 0 0
08/10/2020
15.84
 19 15.84 15.84 15.84 0 0 0
07/10/2020
15.84
 58 15.84 15.84 15.84 0 0 0
06/10/2020
15.84
 10 15.84 15.84 15.84 0 0 0
05/10/2020
15.84
 0 15.84 15.84 15.84 0 0 0
02/10/2020
15.84
 77 15.84 15.84 15.84 0 0 0
01/10/2020
15.84
 1,000 15.99 15.99 15.84 0 0 0
30/09/2020
15.99
 0 15.99 15.99 15.99 0 0 0
29/09/2020
15.99
 0 15.99 15.99 15.99 0 0 0
28/09/2020
15.99
 1,000 15.63 15.99 15.99 0 0 0
25/09/2020
15.63
 1,510 16.06 16.06 15.42 0 0 0
24/09/2020
16.06
 0 16.06 16.06 16.06 0 0 0
23/09/2020
16.06
 500 15.63 16.06 16.06 0 0 0
22/09/2020
15.63
 1,932 15.99 15.99 15.63 0 0 0
21/09/2020
15.99
 1,500 15.42 15.99 15.99 0 0 0
18/09/2020
15.42
 0 15.35 15.42 15.42 0 0 0
17/09/2020
15.35
 9,000 15.63 15.63 15.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |