CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.40
-0.50
(-1.86%)
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
(2025-11-17) 		-0.50 -1.85% 72,100 -200 -0.0
26.40
27.30
26.40
2 tháng
(2025-10-16) 		-2.20 -7.64% 221,000 2,500 0.1
26.40
28.80
26.40
3 tháng
(2025-09-16) 		-2.30 -7.96% 291,900 2,400 0.1
26.40
29
26.40
6 tháng
(2025-06-18) 		-3.66 -12.09% 557,000 1,600 0.0
26.40
31
26.40
12 tháng
(2024-12-20) 		-3.38 -11.26% 979,166 -14,500 -0.5
26.39
31.30
26.40
24 tháng
(2023-12-26) 		-17.22 -39.29% 2,719,423 -18,800 -0.6
26.39
44.26
26.40
36 tháng
(2023-01-03) 		5.44 25.72% 6,398,322 -418,100 -12.6
20.84
44.79
26.40
60 tháng
(2021-01-11) 		12.54 89.13% 14,577,200 -2,200 -1.8
14.06
44.79
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2021
16.36
 10,100 16.28 16.58 16.21 0 200 -0.0
19/07/2021
16.28
 8,300 16.73 16.73 16.28 0 0 0
16/07/2021
16.73
 4,100 16.95 17.32 16.73 0 0 0
15/07/2021
16.95
 11,900 17.39 17.39 16.21 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77%
14/07/2021
17.39
 4,100 17.48 17.68 17.09 0 0 0
13/07/2021
17.48
 11,700 17.41 17.48 16.94 0 0 0
12/07/2021
17.41
 13,104 17.75 17.75 17.08 0 0 0
09/07/2021
17.75
 8,000 18.02 18.02 17.75 0 0 0
08/07/2021
18.02
 4,410 18.08 18.15 17.95 0 0 0
07/07/2021
18.08
 5,300 18.48 18.55 17.75 0 0 0
06/07/2021
18.48
 9,500 18.42 18.69 18.35 0 0 0
05/07/2021
18.42
 7,500 18.75 18.75 18.35 0 0 0
02/07/2021
18.75
 25,780 18.89 19.02 18.69 200 0 0.0
01/07/2021
18.89
 20,300 19.36 19.42 18.75 0 0 0
30/06/2021
19.36
 47,640 18.08 20.09 18.08 0 0 0
29/06/2021
18.08
 51,231 17.35 19.42 17.48 0 0 0
28/06/2021
17.35
 66,540 16.14 17.61 16.94 0 0 0
25/06/2021
16.14
 4,840 17.21 17.21 16.14 0 0 0
24/06/2021
17.21
 700 17.21 17.21 16.41 0 0 0
23/06/2021
17.21
 326 17.28 17.28 16.41 0 0 0
22/06/2021
17.28
 4,600 16.54 17.75 17.08 0 0 0
21/06/2021
16.54
 3,104,300 16.41 16.81 15.74 0 0 0
18/06/2021
16.41
 1,500 16.41 16.41 16.34 0 0 0
17/06/2021
16.41
 1,500 16.41 16.41 16.41 0 0 0
16/06/2021
16.41
 0 16.41 16.41 16.41 0 0 0
15/06/2021
16.41
 300 15.60 16.41 16.41 0 0 0
14/06/2021
15.60
 5,023 16.61 16.61 15.60 0 0 0
11/06/2021
16.61
 5,600 17.35 17.35 15.14 0 0 0
10/06/2021
17.35
 100 17.28 17.35 17.35 0 0 0
09/06/2021
17.28
 100 16.68 17.28 17.28 0 0 0
08/06/2021
16.68
 300 16.07 16.68 16.68 0 0 0
07/06/2021
16.07
 19,700 16.01 16.07 16.01 0 0 0
04/06/2021
16.01
 8,900 16.41 16.41 16.01 0 0 0
03/06/2021
16.41
 500 16.27 16.41 16.41 0 0 0
02/06/2021
16.27
 20,100 16.48 16.48 16.07 4,000 0 0.1
01/06/2021
16.48
 2,200 16.61 16.61 16.48 0 0 0
31/05/2021
16.61
 300 16.68 16.68 16.61 0 0 0
28/05/2021
16.68
 2,000 17.08 17.08 16.68 1,000 0 0.0
27/05/2021
17.08
 100 15.94 17.08 17.08 0 0 0
26/05/2021
15.94
 200 16.41 17.01 15.94 0 0 0
25/05/2021
16.41
 1,300 17.28 17.28 16.07 300 0 0.0
24/05/2021
17.28
 0 17.28 17.28 17.28 0 0 0
21/05/2021
17.28
 100 16.68 17.28 17.28 0 0 0
20/05/2021
16.68
 300 16.01 16.68 16.07 0 0 0
19/05/2021
16.01
 40,400 16.74 16.74 15.87 0 0 0
18/05/2021
16.74
 26,100 16.81 16.81 15.74 0 0 0
17/05/2021
16.81
 800 16.94 16.94 16.74 0 0 0
14/05/2021
16.94
 7,600 16.74 16.94 16.94 0 0 0
13/05/2021
16.74
 2,500 16.74 16.74 16.74 0 0 0
12/05/2021
16.74
 5,200 17.01 17.01 16.74 0 0 0
11/05/2021
17.01
 4,300 16.74 17.01 16.74 0 0 0
10/05/2021
16.74
 200 16.74 16.74 16.74 0 0 0
07/05/2021
16.74
 200 16.74 16.74 16.74 0 0 0
06/05/2021
16.74
 7,800 16.48 16.94 16.74 300 0 0.0
05/05/2021
16.48
 1,700 16.41 16.94 16.48 1,600 0 0.0
04/05/2021
16.41
 1,000 16.68 16.68 16.41 0 0 0
29/04/2021
16.68
 1,020 16.68 16.68 16.68 0 0 0
28/04/2021
16.68
 300 16.74 16.74 16.68 100 0 0.0
27/04/2021
16.74
 1,600 16.27 16.81 16.74 0 0 0
26/04/2021
16.27
 2,300 16.88 16.88 16.21 700 0 0.0
23/04/2021
16.88
 10,600 16.94 16.94 16.54 2,100 1,000 0.0
22/04/2021
16.94
 0 16.94 16.94 16.94 0 0 0
20/04/2021
16.94
 0 17.08 16.94 16.94 0 0 0
19/04/2021
17.08
 6,300 16.01 17.08 16.21 100 0 0.0
16/04/2021
16.01
 7,500 15.87 16.07 16.01 0 0 0
15/04/2021
15.87
 18,400 16.54 16.54 15.87 0 0 0
14/04/2021
16.54
 0 16.48 16.54 16.54 0 0 0
13/04/2021
16.48
 14,000 16.88 16.88 16.48 900 0 0.0
12/04/2021
16.88
 233 16.48 16.88 16.88 0 0 0
09/04/2021
16.48
 14,200 16.94 16.94 16.48 0 0 0
08/04/2021
16.94
 8,700 16.41 16.94 16.48 500 0 0.0
07/04/2021
16.41
 3,900 16.54 16.54 16.41 1,000 0 0.0
06/04/2021
16.54
 1,100 16.88 17.08 16.54 0 0 0
05/04/2021
16.88
 7,100 16.41 16.94 16.34 1,900 0 0.0
02/04/2021
16.41
 2,000 16.74 16.74 16.41 0 0 0
01/04/2021
16.74
 510 16.74 16.74 16.74 0 0 0
31/03/2021
16.74
 4,100 17.21 17.21 16.74 0 0 0
30/03/2021
17.21
 3,500 17.41 17.41 17.08 0 0 0
29/03/2021
17.41
 4,800 16.54 17.41 17.01 0 0 0
26/03/2021
16.54
 0 16.41 16.54 16.54 0 0 0
25/03/2021
16.41
 7,500 16.54 16.61 16.41 5,300 0 0.1
24/03/2021
16.54
 1,500 17.08 17.08 16.54 200 0 0.0
23/03/2021
17.08
 300 16.54 17.08 17.08 0 0 0
22/03/2021
16.54
 2,900 17.15 17.15 16.41 300 0 0.0
19/03/2021
17.15
 4,323 16.81 17.21 17.08 0 0 0
18/03/2021
16.81
 2,800 17.35 17.35 16.74 300 0 0.0
17/03/2021
17.35
 715 16.74 17.55 17.35 0 0 0
16/03/2021
16.74
 5,000 16.41 16.74 16.74 0 0 0
15/03/2021
16.41
 2,100 16.68 16.74 16.41 0 0 0
12/03/2021
16.68
 14,761 16.27 16.88 16.27 6,000 0 0.1
11/03/2021
16.27
 3,201 16.14 16.27 15.94 0 0 0
10/03/2021
16.14
 300 15.94 16.14 16.01 0 0 0
09/03/2021
15.94
 5,200 16.07 16.21 15.94 0 0 0
08/03/2021
16.07
 4,495 16.07 16.41 15.87 0 0 0
05/03/2021
16.07
 900 16.48 16.48 16.07 0 0 0
04/03/2021
16.48
 500 16.48 16.61 16.48 0 0 0
03/03/2021
16.48
 400 16.07 16.48 16.01 0 0 0
02/03/2021
16.07
 2,700 16.21 16.41 16.07 1,100 0 0.0
01/03/2021
16.21
 1,400 15.67 16.21 15.81 0 0 0
26/02/2021
15.67
 400 16.01 16.01 15.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |