CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.60
-0.30
(-1.12%)
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
(2025-11-12) 		-0.60 -2.18% 125,800 0 0
26.60
27.70
26.60
2 tháng
(2025-10-13) 		-1.20 -4.27% 239,500 2,700 0.1
26.60
28.80
26.60
3 tháng
(2025-09-15) 		-2.50 -8.50% 292,700 2,600 0.1
26.60
29.40
26.60
6 tháng
(2025-06-16) 		-3.17 -10.54% 571,400 1,800 0.0
26.60
31
26.60
12 tháng
(2024-12-17) 		-3.17 -10.54% 984,766 -14,300 -0.5
26.39
31.30
26.60
24 tháng
(2023-12-25) 		-17.01 -38.73% 2,732,523 -18,600 -0.6
26.39
44.26
26.60
36 tháng
(2022-12-28) 		6.06 29.08% 6,398,623 -417,900 -12.6
20.84
44.79
26.60
60 tháng
(2021-01-07) 		12.50 86.81% 14,590,400 -2,000 -1.8
14.06
44.79
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2021
15.74
 1,000 16.01 16.01 15.74 500 0 0.0
23/02/2021
16.01
 2,600 15.40 16.14 15.60 1,600 0 0.0
22/02/2021
15.40
 280 14.80 15.40 15.40 0 0 0
19/02/2021
14.80
 1,000 15.40 15.40 14.80 0 0 0
18/02/2021
15.40
 2,300 15.34 15.40 15.14 0 0 0
17/02/2021
15.34
 0 15.34 15.34 15.34 0 0 0
09/02/2021
15.34
 1,000 15.34 15.34 15.34 0 0 0
08/02/2021
15.34
 9,000 14.73 15.34 14.53 0 0 0
05/02/2021
14.73
 24,800 15.40 15.40 14.73 0 23,300 -0.5
04/02/2021
15.40
 4,000 15.40 15.40 14.13 0 0 0
03/02/2021
15.40
 6,400 14.40 15.40 13.39 0 2,000 -0.0
02/02/2021
14.40
 600 14.06 14.40 14.27 0 0 0
01/02/2021
14.06
 2,500 14.40 14.40 14.00 0 0 0
29/01/2021
14.40
 1,200 14.67 14.67 13.73 0 200 -0.0
28/01/2021
14.67
 5,800 14.40 14.67 13.39 100 0 0.0
27/01/2021
14.40
 2,000 15.07 15.07 14.40 0 0 0
26/01/2021
15.07
 8 15.07 15.07 15.07 0 0 0
25/01/2021
15.07
 106 14.73 15.07 15.07 0 0 0
22/01/2021
14.73
 7,300 15.00 15.07 14.73 0 0 0
21/01/2021
15.00
 6,000 15.34 15.34 15.00 0 0 0
20/01/2021
15.34
 206 14.06 15.34 15.34 0 0 0
19/01/2021
14.06
 5,014 15.40 15.40 14.06 0 0 0
18/01/2021
15.40
 900 15.74 15.74 15.40 0 0 0
15/01/2021
15.74
 100 15.74 15.74 15.74 100 0 0.0
14/01/2021
15.74
 3,200 14.80 16.07 14.73 100 0 0.0
13/01/2021
14.80
 26,800 15.07 15.07 14.53 0 0 0
12/01/2021
15.07
 7,000 14.06 15.07 14.40 0 0 0
11/01/2021
14.06
 1,000 14.33 14.33 14.06 0 0 0
08/01/2021
14.33
 10,500 14.40 14.40 14.33 0 0 0
07/01/2021
14.40
 3,600 14.53 14.53 14.40 0 0 0
06/01/2021
14.53
 100 14.67 14.67 14.53 100 0 0.0
05/01/2021
14.67
 500 14.60 14.67 14.67 0 0 0
04/01/2021
14.60
 500 14.67 14.67 14.60 0 0 0
31/12/2020
14.67
 900 14.27 14.67 14.67 0 0 0
30/12/2020
14.27
 1,400 14.73 14.73 14.13 0 0 0
29/12/2020
14.73
 1,000 14.73 14.73 14.73 0 0 0
28/12/2020
14.73
 0 14.73 14.73 14.73 0 0 0
25/12/2020
14.73
 500 15.00 15.00 14.73 0 0 0
24/12/2020
15.00
 900 14.13 15.00 14.13 0 0 0
23/12/2020
14.13
 1,200 14.13 14.13 14.13 600 0 0.0
22/12/2020
14.13
 8,300 14.06 14.13 14.06 0 7,200 -0.2
21/12/2020
14.06
 11,600 14.13 14.13 14.06 0 7,600 -0.2
18/12/2020
14.13
 10,900 14.06 14.13 14.06 2,600 10,200 -0.2
17/12/2020
14.06
 6,200 14.20 14.20 14.06 0 0 0
16/12/2020
14.20
 20,000 14.20 14.40 14.06 200 0 0.0
15/12/2020
14.20
 200 14.40 14.40 14.13 200 0 0.0
14/12/2020
14.40
 2,000 14.00 14.40 14.06 0 1,000 -0.0
11/12/2020
14.00
 1,000 14.20 14.20 14.00 0 0 0
10/12/2020
14.20
 0 14.20 14.20 14.20 0 0 0
09/12/2020
14.20
 70 14.67 14.67 14.20 0 0 0
08/12/2020
14.67
 1,600 14.00 14.67 14.00 0 1,500 -0.0
07/12/2020
14.00
 1,000 13.80 14.00 14.00 0 0 0
04/12/2020
13.80
 110 14.73 14.73 13.80 0 0 0
03/12/2020
14.73
 0 14.73 14.73 14.73 0 0 0
02/12/2020
14.73
 0 14.73 14.73 14.73 0 0 0
01/12/2020
14.73
 14,300 14.13 14.73 14.73 0 0 0
30/11/2020
14.13
 0 14.13 14.13 14.13 0 0 0
27/11/2020
14.13
 1,100 14.06 14.13 14.13 300 0 0.0
26/11/2020
14.06
 1,100 14.20 14.20 14.06 300 0 0.0
25/11/2020
14.20
 400 14.53 14.53 14.20 0 0 0
24/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
23/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
20/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
19/11/2020
14.53
 0 14.53 14.53 14.53 0 0 0
18/11/2020
14.53
 77 14.73 14.73 14.53 0 0 0
17/11/2020
14.73
 300 14.13 15.74 14.13 0 200 -0.0
16/11/2020
14.13
 9,734 14.13 14.13 14.13 0 9,700 -0.2
13/11/2020
14.13
 10,140 14.13 14.13 14.13 9,000 0 0.2
12/11/2020
14.13
 0 14.13 14.13 14.13 0 0 0
11/11/2020
14.13
 100 14.06 14.13 14.13 0 0 0
10/11/2020
14.06
 900 14.13 14.13 14.06 0 600 -0.0
09/11/2020
14.13
 700 14.13 14.13 14.13 0 0 0
06/11/2020
14.13
 8,500 14.13 14.13 14.13 3,000 5,500 -0.1
05/11/2020
14.13
 500 14.20 14.20 14.13 100 0 0.0
04/11/2020
14.20
 0 14.20 14.20 14.20 0 0 0
03/11/2020
14.20
 100 14.27 14.27 14.20 0 0 0
02/11/2020
14.27
 12 14.27 14.27 14.27 0 0 0
30/10/2020
14.27
 600 14.27 14.27 14.27 100 0 0.0
29/10/2020
14.27
 400 14.33 14.33 14.27 0 0 0
28/10/2020
14.33
 0 14.33 14.33 14.33 0 0 0
27/10/2020
14.33
 200 14.40 14.40 14.33 0 0 0
26/10/2020
14.40
 9,600 14.33 14.40 14.33 8,400 3,800 0.1
23/10/2020
14.33
 233 14.60 14.60 14.33 0 0 0
22/10/2020
14.60
 0 14.60 14.60 14.60 0 0 0
21/10/2020
14.60
 1,000 14.53 14.60 14.60 0 0 0
20/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
19/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
16/10/2020
14.53
 100 14.53 14.53 14.53 0 0 0
15/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
14/10/2020
14.53
 100 14.53 14.53 14.53 100 0 0.0
13/10/2020
14.53
 100 14.47 14.53 14.53 0 0 0
12/10/2020
14.47
 4,200 14.73 14.73 14.47 0 0 0
09/10/2020
14.73
 4,400 14.94 14.94 14.73 0 0 0
08/10/2020
14.94
 19 14.94 14.94 14.94 0 0 0
07/10/2020
14.94
 58 14.94 14.94 14.94 0 0 0
06/10/2020
14.94
 10 14.94 14.94 14.94 0 0 0
05/10/2020
14.94
 0 14.94 14.94 14.94 0 0 0
02/10/2020
14.94
 77 14.94 14.94 14.94 0 0 0
01/10/2020
14.94
 1,000 15.07 15.07 14.94 0 0 0
30/09/2020
15.07
 0 15.07 15.07 15.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |