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)
01/07/2020
15.38
 8,000 14.48 15.38 14.80 0 6,400 -0.2
30/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
29/06/2020
14.48
 0 14.55 14.48 14.48 0 0 0
26/06/2020
14.55
 20 14.48 14.55 14.48 0 0 0
25/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
24/06/2020
14.48
 0 14.48 14.48 14.48 0 0 0
23/06/2020
14.48
 0 14.55 14.48 14.48 0 0 0
22/06/2020
14.55
 2,370 15.31 15.31 14.48 0 0 0
19/06/2020
15.31
 10 15.31 15.31 15.31 0 0 0
18/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
17/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
16/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
15/06/2020
15.31
 5,010 15.63 15.63 15.31 0 0 0
12/06/2020
15.63
 7,000 14.74 15.63 14.74 0 4,000 -0.1
11/06/2020
14.74
 0 14.74 14.74 14.74 0 0 0
10/06/2020
14.74
 0 14.74 14.74 14.74 0 0 0
09/06/2020
14.74
 60 14.74 14.74 14.74 0 0 0
08/06/2020
14.74
 140 14.74 14.74 14.74 0 0 0
05/06/2020
14.74
 100 15.95 15.95 14.74 0 0 0
04/06/2020
15.95
 10 15.95 15.95 15.95 0 0 0
03/06/2020
15.95
 0 15.95 15.95 15.95 0 0 0
02/06/2020
15.95
 1,500 15.51 15.95 15.95 0 0 0
01/06/2020
15.51
 1,000 14.99 15.51 15.51 0 0 0
29/05/2020
14.99
 0 14.99 14.99 14.99 0 0 0
28/05/2020
14.99
 100 15.19 15.19 14.99 0 0 0
27/05/2020
15.19
 530 15.57 15.57 15.19 0 0 0
26/05/2020
15.57
 0 15.57 15.57 15.57 0 0 0
25/05/2020
15.57
 2,500 14.42 15.57 15.57 0 0 0
22/05/2020
14.42
 2,900 15.25 15.25 14.10 0 0 0
21/05/2020
15.25
 2,870 14.48 15.95 14.10 0 0 0
20/05/2020
14.48
 1,200 14.55 14.55 14.48 0 0 0
19/05/2020
14.55
 2,100 14.74 14.74 14.42 0 0 0
18/05/2020
14.74
 1,240 14.03 16.15 14.74 0 0 0
15/05/2020
14.03
 2,000 14.67 16.66 14.03 0 0 0
14/05/2020
14.67
 100 14.99 14.99 14.67 0 0 0
13/05/2020
14.99
 0 14.99 14.99 14.99 0 0 0
12/05/2020
14.99
 1,550 13.26 14.99 14.99 0 0 0
11/05/2020
13.26
 200 14.22 14.22 13.26 0 0 0
08/05/2020
14.22
 10 14.22 14.22 14.22 0 0 0
07/05/2020
14.22
 0 13.65 14.22 13.65 0 0 0
06/05/2020
13.65
 1,200 13.65 14.35 13.65 0 0 0
05/05/2020
13.65
 0 13.65 13.65 13.65 0 0 0
04/05/2020
13.65
 0 13.58 13.65 13.65 0 0 0
29/04/2020
13.58
 500 13.46 13.71 13.58 0 0 0
28/04/2020
13.46
 330 13.52 15.51 13.46 100 0 0.0
27/04/2020
13.52
 700 13.52 13.52 13.52 0 700 -0.0
24/04/2020
13.52
 1,600 13.26 13.52 13.26 0 0 0
23/04/2020
13.26
 0 13.26 13.26 13.26 0 0 0
22/04/2020
13.26
 5,800 13.20 13.26 13.26 0 5,700 -0.1
21/04/2020
13.20
 16,800 13.90 13.90 13.20 0 0 0
20/04/2020
13.90
 650 13.71 13.90 13.52 0 0 0
17/04/2020
13.71
 200 13.78 13.78 13.71 0 0 0
16/04/2020
13.78
 400 13.84 13.84 13.78 0 0 0
15/04/2020
13.84
 2,300 14.03 14.03 13.46 0 0 0
14/04/2020
14.03
 0 14.03 14.03 14.03 0 0 0
13/04/2020
14.03
 300 14.35 14.35 14.03 0 0 0
10/04/2020
14.35
 16,300 14.35 14.35 13.20 0 0 0
09/04/2020
14.35
 800 13.46 14.35 14.35 0 0 0
08/04/2020
13.46
 6,800 14.74 14.99 13.46 0 0 0
07/04/2020
14.74
 3,300 15.19 15.19 14.74 0 0 0
06/04/2020
15.19
 0 15.19 15.19 15.19 0 0 0
03/04/2020
15.19
 0 15.19 15.19 15.19 0 0 0
01/04/2020
15.19
 0 15.19 15.19 15.19 0 0 0
31/03/2020
15.19
 100 14.48 15.19 15.19 0 0 0
30/03/2020
14.48
 2,500 13.58 15.57 11.79 0 0 0
27/03/2020
13.58
 27,000 15.95 15.95 13.58 0 0 0
26/03/2020
15.95
 100 14.03 15.95 15.95 0 0 0
25/03/2020
14.03
 700 16.47 16.47 14.03 0 0 0
24/03/2020
16.47
 0 16.47 16.47 16.47 0 0 0
23/03/2020
16.47
 100 14.35 16.47 16.47 0 0 0
20/03/2020
14.35
 0 14.35 14.35 14.35 0 0 0
19/03/2020
14.35
 0 14.35 14.35 14.35 0 0 0
18/03/2020
14.35
 100 13.46 14.35 14.35 0 0 0
17/03/2020
13.46
 1,100 14.35 14.35 13.46 0 0 0
16/03/2020
14.35
 3,500 14.03 14.35 14.35 0 0 0
13/03/2020
14.03
 900 14.16 14.67 12.82 0 0 0
12/03/2020
14.16
 8,600 14.42 14.42 13.46 0 0 0
11/03/2020
14.42
 2,000 14.55 14.55 13.84 0 0 0
10/03/2020
14.55
 0 14.10 14.55 14.55 0 0 0
09/03/2020
14.10
 3,600 14.42 14.87 14.10 0 0 0
06/03/2020
14.42
 1,000 14.99 14.99 14.42 0 0 0
05/03/2020
14.99
 2,100 14.80 14.99 14.99 0 0 0
04/03/2020
14.80
 5,700 14.99 14.99 14.55 0 0 0
03/03/2020
14.99
 0 14.99 14.99 14.99 0 0 0
02/03/2020
14.99
 100 14.99 14.99 14.99 0 0 0
28/02/2020
14.99
 11,400 14.74 14.99 14.67 0 0 0
27/02/2020
14.74
 7,500 15.06 15.06 14.74 0 0 0
26/02/2020
15.06
 4,100 15.06 15.31 15.06 0 0 0
25/02/2020
15.06
 2,520 15.12 15.12 15.06 0 0 0
24/02/2020
15.12
 500 15.19 15.19 15.12 0 0 0
21/02/2020
15.19
 500 14.80 15.19 15.19 0 0 0
20/02/2020
14.80
 310 15.25 15.25 14.80 0 0 0
19/02/2020
15.25
 4,900 15.12 15.25 14.67 0 0 0
18/02/2020
15.12
 400 14.87 15.12 15.12 0 0 0
17/02/2020
14.87
 370 14.80 14.87 14.87 0 0 0
14/02/2020
14.80
 3,000 15.38 15.38 14.80 0 0 0
13/02/2020
15.38
 4,900 14.74 15.38 15.38 0 0 0
12/02/2020
14.74
 10,000 15.38 15.38 14.74 0 10,000 -0.2
11/02/2020
15.38
 0 15.38 15.38 15.38 0 0 0
10/02/2020
15.38
 3,000 15.95 15.95 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |