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)
03/06/2022
19.90
 15,700 19.63 20.04 19.63 0 0 0
02/06/2022
19.77
 7,800 19.77 19.77 19.63 0 0 0
01/06/2022
19.56
 5,149 19.77 19.90 19.56 0 0 0
31/05/2022
20.31
 8,300 19.49 20.31 19.29 0 0 0
30/05/2022
19.43
 1,500 19.43 19.43 19.43 0 0 0
27/05/2022
19.43
 2,300 19.43 19.43 19.36 0 0 0
26/05/2022
19.43
 13,400 19.36 19.43 19.29 0 0 0
25/05/2022
19.15
 11,400 19.56 19.70 19.02 0 0 0
24/05/2022
19.02
 2,200 19.08 19.08 18.95 0 0 0
23/05/2022
18.95
 2,310 19.08 19.08 18.95 0 0 0
20/05/2022
19.29
 500 19.29 19.29 19.29 0 0 0
19/05/2022
19.02
 600 19.08 19.08 19.02 0 0 0
18/05/2022
19.43
 330 19.43 19.43 19.43 0 0 0
17/05/2022
19.43
 3,605 19.29 19.43 19.15 0 0 0
16/05/2022
19.43
 436 19.36 19.43 19.36 0 0 0
13/05/2022
18.95
 4,301 19.08 19.15 18.54 0 0 0
12/05/2022
19.15
 8,293 19.15 19.22 18.47 0 0 0
11/05/2022
19.15
 600 19.43 19.43 19.15 0 0 0
10/05/2022
19.22
 9,100 19.02 19.22 19.02 0 0 0
09/05/2022
18.74
 11,320 19.77 19.77 18.74 0 0 0
06/05/2022
19.49
 2,500 19.63 19.63 19.43 0 0 0
05/05/2022
19.63
 4,800 20.11 20.11 19.63 0 0 0
04/05/2022
20.11
 3,700 20.11 20.11 20.11 0 0 0
29/04/2022
20.24
 9,000 20.45 20.45 19.49 0 0 0
28/04/2022
19.49
 1,016 20.45 20.45 19.15 0 0 0
27/04/2022
20.45
 600 21.06 21.06 20.45 0 0 0
26/04/2022
19.56
 8,000 19.15 19.56 19.08 0 0 0
25/04/2022
19.43
 2,400 20.04 20.04 19.43 0 0 0
22/04/2022
19.77
 4,900 20.17 20.17 19.77 0 0 0
21/04/2022
20.17
 2,000 19.70 20.17 19.97 0 0 0
20/04/2022
19.70
 2,700 20.38 20.38 19.70 0 0 0
19/04/2022
20.17
 4,100 19.83 20.38 19.97 0 0 0
18/04/2022
19.83
 6,000 20.45 20.45 19.77 0 0 0
15/04/2022
19.90
 400 20.65 20.79 19.90 0 0 0
14/04/2022
20.65
 13,500 20.58 21.47 20.45 0 0 0
13/04/2022
20.58
 6,200 20.65 20.65 20.52 0 0 0
12/04/2022
20.65
 4,000 20.86 20.92 20.45 0 0 0
08/04/2022
20.86
 600 20.86 20.86 20.86 0 0 0
07/04/2022
20.79
 2,700 20.92 20.92 20.79 0 0 0
06/04/2022
21.13
 4,701 21.13 21.13 20.92 0 0 0
05/04/2022
21.13
 1,001 21.13 21.13 21.13 0 0 0
04/04/2022
21.13
 7,899 22.36 22.36 21.13 0 0 0
01/04/2022
22.36
 100 22.36 22.36 22.36 0 0 0
31/03/2022
21.33
 4,300 21.40 21.40 21.27 0 0 0
30/03/2022
21.13
 1,501 21.13 21.67 20.92 0 0 0
29/03/2022
21.54
 4,400 21.13 21.54 21.13 0 0 0
28/03/2022
20.65
 7,000 21.27 21.27 20.65 0 0 0
25/03/2022
21.40
 12,001 21.81 21.81 21.13 0 0 0
24/03/2022
21.40
 11,795 21.13 21.40 21.13 0 0 0
23/03/2022
21.20
 6,940 21.20 21.33 21.13 0 0 0
22/03/2022
21.13
 3,303 22.76 22.76 21.13 0 0 0
21/03/2022
21.27
 6,300 21.13 21.27 20.86 0 0 0
18/03/2022
21.13
 5,700 21.13 21.13 20.99 0 0 0
17/03/2022
20.58
 6,000 21.13 21.13 20.58 0 0 0
16/03/2022
20.86
 4,200 21.13 21.13 20.86 0 0 0
15/03/2022
21.13
 9,000 21.40 21.40 20.92 0 0 0
14/03/2022
21.40
 15,000 21.40 21.67 20.99 0 0 0
11/03/2022
21.40
 20,200 22.08 22.29 21.27 0 0 0
10/03/2022
22.22
 11,000 21.47 23.17 21.47 0 0 0
09/03/2022
21.33
 6,300 21.13 21.40 20.17 0 0 0
08/03/2022
20.45
 27,300 19.70 21.13 19.70 0 0 0
07/03/2022
19.83
 35,100 19.70 19.90 19.29 0 0 0
04/03/2022
19.70
 3,610 20.17 20.24 19.22 0 0 0
03/03/2022
19.43
 19,500 19.08 19.43 18.88 0 0 0
02/03/2022
18.74
 4,000 18.88 18.88 18.74 0 0 0
01/03/2022
18.88
 1,600 19.08 19.08 18.88 0 0 0
28/02/2022
19.08
 500 19.08 19.08 19.02 0 0 0
25/02/2022
18.95
 900 18.88 19.02 18.88 0 0 0
24/02/2022
18.88
 15,900 19.02 19.02 18.81 0 0 0
23/02/2022
19.15
 5,800 19.08 19.15 19.02 0 0 0
22/02/2022
19.15
 6,900 19.15 19.15 18.88 0 0 0
21/02/2022
19.29
 1,500 19.49 19.49 19.29 0 0 0
18/02/2022
19.63
 1,200 19.77 19.77 19.56 0 0 0
17/02/2022
19.08
 2,807 19.43 19.43 19.08 0 0 0
16/02/2022
18.95
 18,005 19.29 19.49 18.95 0 0 0
15/02/2022
19.22
 200 19.08 19.22 19.08 0 0 0
14/02/2022
19.08
 13,400 19.02 19.15 19.02 0 0 0
11/02/2022
19.08
 8,600 19.15 19.15 19.08 0 0 0
10/02/2022
19.15
 6,900 19.29 19.43 19.15 0 0 0
09/02/2022
19.29
 2,800 19.22 19.29 19.22 0 0 0
08/02/2022
19.15
 4,300 19.08 19.15 19.08 0 0 0
07/02/2022
19.08
 4,200 18.74 19.08 18.74 0 0 0
28/01/2022
19.08
 2,500 18.40 19.08 18.40 0 0 0
27/01/2022
18.40
 5,700 18.40 18.47 18.40 0 0 0
26/01/2022
18.74
 3,600 18.47 19.22 18.47 0 0 0
25/01/2022
18.47
 3,000 17.45 18.95 17.45 0 0 0
24/01/2022
18.88
 3,910 18.88 19.08 18.88 0 0 0
21/01/2022
19.02
 4,200 19.02 19.63 18.95 0 0 0
20/01/2022
19.08
 2,700 18.88 19.08 18.88 0 0 0
19/01/2022
19.02
 9,900 19.08 19.08 18.81 0 0 0
18/01/2022
18.95
 39,801 19.15 19.22 18.88 0 0 0
17/01/2022
18.95
 18,328 19.36 19.43 18.95 0 0 0
14/01/2022
19.36
 4,200 19.63 19.63 19.36 0 0 0
13/01/2022
19.15
 3,400 19.77 19.77 19.15 0 0 0
12/01/2022
19.63
 23,200 19.90 20.38 19.22 0 0 0
11/01/2022
19.70
 2,600 19.77 19.77 19.36 0 0 0
10/01/2022
19.77
 18,200 20.04 20.04 19.63 0 0 0
07/01/2022
20.04
 19,828 20.04 20.11 19.97 0 0 0
06/01/2022
19.90
 17,400 19.77 20.24 19.77 0 0 0
05/01/2022
19.77
 35,000 19.29 20.17 19.29 0 0 0

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