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)
04/01/2022
19.29
 7,804 20.24 20.24 19.15 0 0 0
31/12/2021
19.43
 10,800 19.43 19.49 19.36 0 0 0
30/12/2021
19.36
 14,912 19.29 19.43 19.29 0 0 0
29/12/2021
19.49
 12,103 19.77 19.77 19.22 0 0 0
28/12/2021
19.77
 9,900 19.77 19.77 19.22 0 0 0
27/12/2021
19.63
 7,009 18.81 19.70 18.81 0 0 0
24/12/2021
19.22
 9,302 19.15 19.43 17.18 0 0 0
23/12/2021
19.63
 26,200 19.49 19.70 19.43 0 0 0
22/12/2021
19.77
 16,800 19.97 19.97 19.29 5,300 0 0.2
21/12/2021
19.97
 12,801 20.38 20.38 19.83 0 0 0
20/12/2021
19.83
 8,200 20.79 20.79 19.83 0 0 0
17/12/2021
19.83
 27,207 19.70 20.11 19.70 0 0 0
16/12/2021
19.77
 31,100 19.77 20.04 19.70 0 0 0
15/12/2021
19.97
 22,804 20.24 20.45 19.90 0 0 0
14/12/2021
19.77
 6,270 20.52 20.52 19.77 0 0 0
13/12/2021
20.65
 21,332 20.31 21.13 16.56 0 0 0
10/12/2021
19.77
 18,700 19.15 19.77 19.08 0 0 0
09/12/2021
19.22
 29,200 19.43 19.56 19.08 0 0 0
08/12/2021
19.08
 26,500 19.97 20.11 19.02 0 0 0
07/12/2021
20.11
 6,800 18.74 21.06 18.74 0 0 0
06/12/2021
19.63
 64,842 20.11 20.79 17.72 0 0 0
03/12/2021
20.65
 17,453 21.20 21.20 20.11 0 0 0
02/12/2021
21.40
 8,436 21.27 21.81 21.13 0 0 0
01/12/2021
21.47
 11,202 21.13 21.81 21.13 0 0 0
30/11/2021
21.47
 21,800 22.15 22.15 21.27 0 0 0
29/11/2021
21.81
 11,200 21.74 22.49 20.99 0 0 0
26/11/2021
21.81
 7,600 22.49 22.49 21.81 0 0 0
25/11/2021
23.17
 21,729 22.22 23.79 21.54 0 0 0
24/11/2021
22.42
 12,901 21.06 23.31 20.92 0 0 0
23/11/2021
20.79
 27,926 21.13 21.47 20.52 0 0 0
22/11/2021
22.02
 17,229 21.54 22.36 21.47 0 0 0
19/11/2021
21.81
 25,710 21.61 22.29 21.13 0 0 0
18/11/2021
21.81
 39,310 22.49 22.49 21.67 0 0 0
17/11/2021
22.49
 38,210 23.45 23.51 21.74 0 0 0
16/11/2021
22.56
 43,300 23.86 25.01 22.36 0 0 0
15/11/2021
23.86
 76,031 24.54 24.54 22.49 0 0 0
12/11/2021
25.15
 23,523 22.90 26.79 22.90 0 0 0
11/11/2021
27.40
 30,000 28.97 28.97 26.58 0 0 0
10/11/2021
27.47
 13,600 28.49 29.04 27.33 0 0 0
09/11/2021
28.29
 36,670 30.67 30.67 27.94 0 0 0
08/11/2021
29.99
 35,000 29.65 30.60 27.26 0 0 0
05/11/2021
28.63
 37,910 24.54 28.63 24.54 0 0 0
04/11/2021
25.70
 49,500 26.58 27.94 24.61 0 0 0
03/11/2021
27.74
 56,809 27.94 28.63 27.33 0 0 0
02/11/2021
29.85
 96,469 27.94 30.67 27.67 0 0 0
01/11/2021
31.28
 94,000 31.97 33.06 31.22 0 0 0
29/10/2021
31.97
 343,510 31.97 31.97 30.67 0 0 0
28/10/2021
27.94
 80,231 27.94 27.94 26.58 0 0 0
27/10/2021
24.33
 85,113 24.06 24.33 23.86 0 0 0
26/10/2021
22.22
 63,000 18.61 22.22 18.61 0 0 0
25/10/2021
19.70
 153,800 17.93 19.70 17.93 0 0 0
22/10/2021
18.40
 7,835 17.79 18.40 17.79 0 0 0
21/10/2021
17.79
 1,200 17.93 17.93 17.79 0 0 0
20/10/2021
17.72
 7,000 17.72 17.72 17.72 0 0 0
19/10/2021
17.79
 6,939 17.79 17.86 17.72 0 0 0
18/10/2021
17.72
 10,600 17.79 17.79 17.72 0 0 0
15/10/2021
17.86
 5,700 17.79 17.86 17.72 0 0 0
14/10/2021
17.99
 7,001 17.72 17.99 17.72 0 0 0
13/10/2021
17.72
 4,900 17.72 17.79 17.72 0 0 0
12/10/2021
17.72
 2,600 18.33 18.33 17.72 0 0 0
11/10/2021
17.72
 10,300 17.65 18.27 17.65 0 0 0
08/10/2021
17.58
 31,300 17.65 17.79 17.58 0 0 0
07/10/2021
17.65
 58,900 17.58 17.65 17.52 0 0 0
06/10/2021
17.45
 32,200 18.68 18.68 17.45 0 0 0
05/10/2021
17.52
 18,700 17.72 17.72 17.52 0 0 0
04/10/2021
18.88
 0 18.88 18.88 18.88 0 0 0
01/10/2021
18.40
 4,000 19.36 19.36 18.40 0 0 0
30/09/2021
18.81
 100 18.81 18.81 18.81 0 0 0
29/09/2021
18.95
 23,600 18.47 19.08 18.47 0 0 0
28/09/2021
18.74
 69,700 17.86 18.74 17.86 0 0 0
27/09/2021
17.79
 29,600 17.86 17.93 17.79 0 0 0
24/09/2021
17.86
 6,500 17.79 18.61 17.79 0 0 0
23/09/2021
17.86
 11,500 17.65 17.86 17.65 0 0 0
22/09/2021
17.65
 3,400 17.58 17.65 17.52 0 0 0
21/09/2021
17.52
 9,431 17.58 17.65 17.52 0 0 0
20/09/2021
17.72
 13,000 17.65 17.72 17.65 0 0 0
17/09/2021
17.65
 10,800 17.65 17.65 17.65 0 0 0
16/09/2021
17.52
 14,300 17.65 17.72 17.52 0 0 0
15/09/2021
17.65
 500 17.65 17.65 17.65 0 0 0
14/09/2021
17.38
 3,900 17.45 17.45 17.38 0 0 0
13/09/2021
17.38
 9,470 17.58 17.58 17.38 0 0 0
10/09/2021
17.58
 1,700 17.58 17.58 17.52 0 0 0
09/09/2021
17.65
 1,700 17.65 17.65 17.58 0 0 0
08/09/2021
17.38
 11,000 17.72 17.79 17.38 0 0 0
07/09/2021
17.52
 8,000 17.58 17.72 17.52 0 0 0
06/09/2021
17.45
 15,800 17.38 17.72 17.11 0 0 0
01/09/2021
17.38
 1,800 17.99 17.99 17.04 0 0 0
31/08/2021
17.38
 12,000 17.04 17.38 16.77 0 0 0
30/08/2021
17.04
 9,900 16.36 17.04 16.36 0 0 0
27/08/2021
16.36
 100 16.36 16.36 16.36 0 0 0
26/08/2021
16.22
 1,300 16.29 16.29 16.22 0 0 0
25/08/2021
16.43
 8,300 16.43 16.49 16.22 0 0 0
24/08/2021
16.43
 1,000 16.36 16.56 16.36 0 0 0
23/08/2021
16.49
 9,800 16.56 16.70 16.49 0 0 0
20/08/2021
16.70
 11,110 16.49 16.84 16.49 0 0 0
19/08/2021
16.49
 4,700 16.36 16.49 16.36 0 0 0
18/08/2021
16.49
 300 16.49 16.49 16.49 0 0 0
17/08/2021
16.36
 28,000 16.36 16.36 16.29 0 0 0
16/08/2021
16.36
 4,600 16.22 18.33 16.22 0 0 0
13/08/2021
16.22
 9,900 16.22 16.56 16.15 0 0 0

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