CTCP Nước giải khát Yến sào Khánh Hòa (skv)

22.60
0
(0%)
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
(2026-09-04) 		-0.10 -0.44% 131,000 0 0
22.50
23.70
22.60
2 tháng
(2026-08-05) 		-1.40 -5.83% 184,500 0 0
22.50
24
22.60
3 tháng
(2026-07-06) 		-0.90 -3.83% 234,900 0 0
22.50
26.90
22.60
6 tháng
(2026-04-07) 		-0.99 -4.19% 329,300 0 0
22.50
26.90
22.60
12 tháng
(2025-10-09) 		-3.76 -14.27% 851,900 0 0
22.50
26.90
22.60
24 tháng
(2024-10-14) 		-6.61 -22.63% 1,990,584 0 0
20.14
41.85
22.60
36 tháng
(2023-10-20) 		-10.69 -32.11% 3,984,160 0 0
18.80
41.85
22.60
60 tháng
(2021-11-01) 		-8.68 -27.76% 9,727,088 5,300 0.2
17.95
41.85
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
18.46
 3,300 18.76 18.76 18.46 0 0 0
24/10/2022
18.46
 12,600 18.91 18.91 18.46 0 0 0
21/10/2022
18.83
 29,305 18.39 18.83 18.39 0 0 0
20/10/2022
18.46
 10,310 18.32 18.69 18.46 0 0 0
19/10/2022
18.32
 200 18.32 18.61 18.32 0 0 0
18/10/2022
18.32
 6,750 18.83 18.83 18.24 0 0 0
17/10/2022
18.17
 2,610 18.09 18.17 18.09 0 0 0
14/10/2022
18.32
 2,600 17.87 18.32 17.87 0 0 0
13/10/2022
18.32
 800 18.32 18.32 18.32 0 0 0
12/10/2022
18.39
 1,300 18.02 18.39 18.02 0 0 0
11/10/2022
18.61
 2,100 18.83 18.83 18.17 0 0 0
10/10/2022
18.83
 100 17.95 18.83 18.83 0 0 0
07/10/2022
17.95
 5,900 18.61 18.83 17.95 0 0 0
06/10/2022
18.09
 4,100 18.54 18.54 17.06 0 0 0
05/10/2022
18.54
 0 18.54 18.54 18.54 0 0 0
04/10/2022
18.46
 10,801 18.54 18.76 18.46 0 0 0
03/10/2022
18.46
 0 18.46 18.46 18.46 0 0 0
30/09/2022
18.46
 6,800 18.46 18.46 18.46 0 0 0
29/09/2022
18.76
 110 18.76 18.76 18.76 0 0 0
28/09/2022
18.32
 0 18.32 18.32 18.32 0 0 0
27/09/2022
18.32
 2,216 18.32 18.32 18.32 0 0 0
26/09/2022
18.46
 5,300 18.32 18.46 18.17 0 0 0
23/09/2022
18.61
 1,900 18.83 18.83 18.61 0 0 0
22/09/2022
18.76
 1,700 18.61 18.76 18.61 0 0 0
21/09/2022
19.05
 1,200 18.91 19.05 18.54 0 0 0
20/09/2022
18.91
 6,684 18.54 18.91 18.46 0 0 0
19/09/2022
18.54
 2,492 19.05 19.05 18.54 0 0 0
16/09/2022
19.05
 4,300 19.28 19.28 19.05 0 0 0
15/09/2022
19.13
 3,800 18.83 19.13 18.83 0 0 0
14/09/2022
20.31
 0 20.31 20.31 20.31 0 0 0
13/09/2022
18.98
 5,800 18.76 21.79 18.76 0 0 0
12/09/2022
19.13
 8,800 18.83 19.20 18.69 0 0 0
09/09/2022
19.05
 1,700 18.76 19.05 18.76 0 0 0
08/09/2022
18.69
 14,500 18.69 18.69 18.61 0 0 0
07/09/2022
18.83
 13,340 18.91 18.91 18.69 0 0 0
06/09/2022
18.91
 5,500 19.05 19.05 18.83 0 0 0
05/09/2022
18.98
 400 18.98 18.98 18.98 0 0 0
31/08/2022
18.98
 100 18.98 18.98 18.98 0 0 0
30/08/2022
19.42
 200 19.35 19.42 19.35 0 0 0
29/08/2022
19.05
 800 19.05 19.05 18.91 0 0 0
26/08/2022
19.05
 100 19.05 19.05 19.05 0 0 0
25/08/2022
19.13
 10,700 19.28 19.35 19.05 0 0 0
24/08/2022
18.83
 16,100 18.91 19.28 18.83 0 0 0
23/08/2022
18.83
 3,300 19.13 19.13 18.83 0 0 0
22/08/2022
18.76
 5,400 18.76 18.83 18.76 0 0 0
19/08/2022
19.20
 100 19.20 19.20 19.20 0 0 0
18/08/2022
19.05
 1,200 18.69 19.05 18.69 0 0 0
17/08/2022
19.20
 4,200 19.20 19.20 19.13 0 0 0
16/08/2022
18.76
 4,300 18.69 18.76 18.69 0 0 0
15/08/2022
19.28
 1,300 19.28 19.28 19.20 0 0 0
12/08/2022
19.05
 5,200 19.05 19.05 18.76 0 0 0
11/08/2022
18.69
 900 18.83 19.13 18.69 0 0 0
10/08/2022
18.69
 3,500 18.69 18.69 18.61 0 0 0
09/08/2022
18.61
 9,000 18.61 18.61 18.61 0 0 0
08/08/2022
18.69
 2,100 18.32 18.76 18.32 0 0 0
05/08/2022
18.76
 2,001 18.39 18.98 18.39 0 0 0
04/08/2022
18.61
 4,900 18.61 18.69 18.61 0 0 0
03/08/2022
18.61
 9,208 18.54 18.61 18.46 0 0 0
02/08/2022
18.54
 2,101 18.61 18.61 18.54 0 0 0
01/08/2022
18.61
 6,400 18.61 18.61 18.61 0 0 0
29/07/2022
18.61
 14,800 18.54 18.83 18.54 0 0 0
28/07/2022
18.54
 8,800 18.54 18.54 18.46 0 0 0
27/07/2022
18.46
 7,100 18.46 18.69 18.46 0 0 0
26/07/2022
18.39
 3,900 18.09 18.46 18.09 0 0 0
25/07/2022
18.17
 8,500 18.17 18.17 18.02 0 0 0
22/07/2022
18.32
 0 18.32 18.32 18.32 0 0 0
21/07/2022
18.17
 6,909 18.46 18.46 18.17 0 0 0
20/07/2022
18.46
 3,900 18.76 18.76 18.39 0 0 0
19/07/2022
18.24
 20,220 18.46 18.98 18.17 0 0 0
18/07/2022
18.24
 1,800 18.46 18.46 18.24 0 0 0
15/07/2022
18.46
 2,300 18.24 18.46 18.24 0 0 0
14/07/2022
18.24
 69,780 18.24 18.24 18.09 0 0 0
13/07/2022
18.24
 3,200 18.24 18.24 18.24 0 0 0
12/07/2022
18.24
 8,100 18.24 18.46 18.24 0 0 0
11/07/2022
18.46
 2,000 18.09 18.76 18.09 0 0 0
08/07/2022
18.69
 2,200 17.21 18.76 17.21 0 0 0
07/07/2022
18.61
 2,900 18.69 18.69 18.46 0 0 0
06/07/2022
18.39
 5,400 18.91 18.91 18.39 0 0 0
05/07/2022
18.46
 6,900 18.46 18.76 18.39 0 0 0
04/07/2022
18.83
 2,000 18.83 18.83 18.83 0 0 0
01/07/2022
18.32
 1,500 18.32 18.46 18.32 0 0 0
30/06/2022
18.61
 100 18.61 18.61 18.61 0 0 0
29/06/2022
19.50
 100 19.50 19.50 19.50 0 0 0
28/06/2022
18.69
 10,000 18.17 19.20 18.17 0 0 0
27/06/2022
18.46
 2,700 18.02 18.61 18.02 0 0 0
24/06/2022
18.69
 2,500 19.05 19.05 18.69 0 0 0
23/06/2022
18.76
 5,100 18.83 18.98 18.32 0 0 0
22/06/2022
18.24
 36,300 18.24 18.61 18.24 0 0 0
21/06/2022
18.17
 33,100 18.46 18.46 18.17 0 0 0
20/06/2022
18.54
 14,452 18.54 18.54 18.46 0 0 0
17/06/2022
18.83
 44,100 18.46 19.20 18.46 0 0 0
16/06/2022
18.39
 10,300 18.09 18.76 18.02 0 0 0
15/06/2022
18.69
 1,500 18.61 19.42 18.61 0 0 0
14/06/2022
18.91
 3,400 18.98 18.98 18.02 0 0 0
13/06/2022
18.83
 11,800 18.91 19.13 18.83 0 0 0
10/06/2022
19.28
 6,702 19.20 19.28 19.20 0 0 0
09/06/2022
19.20
 1,982 19.05 19.35 19.05 0 0 0
08/06/2022
19.28
 9,500 18.83 19.72 18.69 0 0 0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 22.6%
07/06/2022
19.87
 20,400 20.68 20.68 19.72 0 0 0
06/06/2022
19.97
 11,419 19.77 19.97 19.77 0 0 0

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