CTCP Nước giải khát Yến sào Khánh Hòa (skv)

36
0.30
(0.84%)
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
(2024-08-20) 		-2.30 -6.05% 72,200 5,800 0.2
35.70
38
35.70
2 tháng
(2024-07-22) 		-3.30 -8.46% 154,200 2,100 0.1
35.70
39.90
35.70
3 tháng
(2024-06-21) 		-6.49 -15.38% 266,000 10,800 0.4
35.70
42.19
35.70
6 tháng
(2024-03-25) 		-8.82 -19.82% 995,400 3,700 0.2
35.47
44.52
35.70
12 tháng
(2023-09-25) 		-1.17 -3.17% 2,176,900 -2,800 -0.2
35.47
47.51
35.70
24 tháng
(2022-09-30) 		14.52 68.59% 5,347,787 -392,900 -11.9
20.58
47.51
35.70
36 tháng
(2021-10-05) 		15.61 77.71% 8,842,456 -91,100 -4.0
20.01
47.51
35.70
60 tháng
(2019-10-16) 		20.90 141.19% 14,233,694 -46,200 -2.7
13.20
47.51
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2020
15.95
 0 15.95 15.95 15.95 0 0 0
06/02/2020
15.95
 3,200 15.38 15.95 15.95 0 0 0
05/02/2020
15.38
 6,200 14.74 15.38 14.55 0 0 0
04/02/2020
14.74
 4,902 14.16 14.74 14.74 0 0 0
03/02/2020
14.16
 7,600 15.06 15.06 14.10 0 200 -0.0
31/01/2020
15.06
 600 15.31 15.31 15.06 0 0 0
30/01/2020
15.31
 1,000 15.38 15.38 15.31 0 500 -0.0
22/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
21/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
20/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
17/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
16/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
15/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
14/01/2020
15.38
 0 15.38 15.38 15.38 0 0 0
13/01/2020
15.38
 3,000 14.10 15.38 15.38 0 0 0
10/01/2020
14.10
 35,400 16.08 16.08 14.10 0 0 0
09/01/2020
16.08
 12 16.08 16.08 16.08 0 0 0
08/01/2020
16.08
 1,510 15.57 16.08 16.08 0 0 0
07/01/2020
15.57
 100 16.15 16.15 15.57 0 100 -0.0
06/01/2020
16.15
 200 16.28 16.28 16.15 0 0 0
03/01/2020
16.28
 0 16.28 16.28 16.28 0 0 0
02/01/2020
16.28
 0 16.28 16.28 16.28 0 0 0
31/12/2019
16.28
 100 16.28 16.28 16.28 0 0 0
30/12/2019
16.28
 100 14.99 16.28 16.28 0 0 0
27/12/2019
14.99
 1,120 16.85 16.85 14.74 0 0 0
26/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
25/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
24/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
23/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
20/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
19/12/2019
16.85
 0 16.85 16.85 16.85 0 0 0
18/12/2019
16.85
 2,100 16.02 16.85 16.85 0 0 0
17/12/2019
16.02
 100 16.34 16.34 16.02 0 0 0
16/12/2019
16.34
 10,200 18.45 18.45 16.02 0 0 0
13/12/2019
18.45
 0 18.45 18.45 18.45 0 0 0
12/12/2019
18.45
 0 18.45 18.45 18.45 0 0 0
11/12/2019
18.45
 0 18.45 18.45 18.45 0 0 0
10/12/2019
18.45
 0 18.45 18.45 18.45 0 0 0
09/12/2019
18.45
 100 16.08 18.45 18.45 100 0 0.0
06/12/2019
16.08
 253 16.08 16.08 16.08 0 200 -0.0
05/12/2019
16.08
 1,200 16.28 16.28 16.08 0 0 0
04/12/2019
16.28
 1,400 17.43 17.43 16.08 0 0 0
03/12/2019
17.43
 0 17.81 17.43 17.43 0 0 0
02/12/2019
17.81
 7,600 16.60 17.81 16.60 0 2,000 -0.1
29/11/2019
16.60
 2,000 16.66 16.66 16.60 0 0 0
28/11/2019
16.66
 8,400 16.66 16.66 16.08 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |