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)
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
16/09/2020
15.63
 200 15.63 15.63 15.63 100 0 0.0
15/09/2020
15.63
 200 16.06 16.06 15.63 0 0 0
14/09/2020
16.06
 18 16.06 16.06 16.06 0 0 0
11/09/2020
16.06
 110 15.42 16.06 16.06 0 0 0
10/09/2020
15.42
 6,200 15.42 15.42 15.42 0 6,200 -0.1
09/09/2020
15.42
 6,200 15.35 15.42 15.35 0 0 0
08/09/2020
15.35
 100 15.63 15.63 15.35 0 0 0
07/09/2020
15.63
 10 15.63 15.63 15.63 0 0 0
04/09/2020
15.63
 0 15.77 15.63 15.63 0 0 0
03/09/2020
15.77
 19,011 15.63 15.77 15.63 1,000 0 0.0
01/09/2020
15.63
 3,006 15.63 15.63 15.63 0 0 0
31/08/2020
15.63
 0 15.63 15.63 15.63 0 0 0
28/08/2020
15.63
 1,820 15.63 16.27 15.56 0 0 0
27/08/2020
15.63
 2,700 15.70 15.70 15.35 0 0 0
26/08/2020
15.70
 106,411 15.06 15.70 15.20 0 0 0
25/08/2020
15.06
 0 15.13 15.06 15.06 0 0 0
24/08/2020
15.13
 5,200 14.99 15.13 15.06 0 0 0
21/08/2020
14.99
 11,800 14.99 15.06 14.99 0 0 0
20/08/2020
14.99
 2,500 15.20 15.20 14.99 0 0 0
19/08/2020
15.20
 0 15.28 15.20 15.20 0 0 0
18/08/2020
15.28
 5,700 15.42 15.42 14.85 0 0 0
17/08/2020
15.42
 1,800 14.92 15.42 15.42 0 0 0
14/08/2020
14.92
 0 14.92 14.92 14.92 0 0 0
13/08/2020
14.92
 1,000 14.85 14.92 14.92 0 0 0
12/08/2020
14.85
 500 15.35 15.35 14.85 0 0 0
11/08/2020
15.35
 400 15.13 15.35 14.85 0 0 0
10/08/2020
15.13
 700 14.92 15.13 15.06 0 0 0
07/08/2020
14.92
 1,900 14.85 14.92 14.85 0 0 0
06/08/2020
14.85
 3,200 14.92 14.99 14.85 0 0 0
05/08/2020
14.92
 1,700 15.42 15.42 14.92 0 0 0
04/08/2020
15.42
 1,560 14.78 15.42 14.85 0 0 0
03/08/2020
14.78
 11,010 14.57 15.49 14.71 0 0 0
31/07/2020
14.57
 8,300 14.85 16.70 14.57 0 0 0
30/07/2020
14.85
 0 15.20 14.85 14.85 0 0 0
29/07/2020
15.20
 610 14.57 15.20 14.78 0 0 0
28/07/2020
14.57
 38,610 14.92 15.28 14.49 0 0 0
27/07/2020
14.92
 30,380 15.28 15.28 14.42 0 0 0
24/07/2020
15.28
 35,100 15.28 15.35 15.28 0 0 0
23/07/2020
15.28
 45,200 15.28 15.42 15.28 0 0 0
22/07/2020
15.28
 2,300 15.13 16.41 15.13 0 100 -0.0
21/07/2020
15.13
 113 15.28 15.28 15.13 0 100 -0.0
20/07/2020
15.28
 7,600 15.28 15.28 15.28 2,000 100 0.0
17/07/2020
15.28
 2,617 15.28 15.84 15.28 1,900 100 0.0
16/07/2020
15.28
 300 15.28 15.28 15.28 0 0 0
15/07/2020
15.28
 1,260 15.63 15.63 15.28 0 0 0
14/07/2020
15.63
 5,000 15.49 15.63 15.63 0 0 0
13/07/2020
15.49
 500 15.20 15.49 15.49 0 0 0
10/07/2020
15.20
 45,300 16.06 16.06 15.13 2,000 0 0.0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 24.54%
09/07/2020
16.06
 2,500 16.02 16.06 16.06 1,500 0 0.0
08/07/2020
16.02
 6,323 16.02 16.34 16.02 0 0 0
07/07/2020
16.02
 10,200 16.02 16.21 15.70 0 0 0
06/07/2020
16.02
 10,800 15.38 16.34 15.44 0 0 0
03/07/2020
15.38
 4,439 15.70 15.70 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |