CTCP Nước giải khát Yến sào Khánh Hòa (skv)

31.80
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
(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)
12/09/2019
15.63
 4,269 15.38 15.63 15.38 0 0 0
11/09/2019
15.38
 3,101 15.38 15.63 15.38 0 0 0
10/09/2019
15.38
 4,200 15.12 15.63 15.12 0 0 0
09/09/2019
15.12
 1,400 15.38 15.44 15.12 0 0 0
06/09/2019
15.38
 2,700 15.44 15.57 15.38 0 0 0
05/09/2019
15.44
 0 15.44 15.44 15.44 0 0 0
04/09/2019
15.44
 0 15.38 15.44 15.44 0 0 0
03/09/2019
15.38
 2,900 15.70 15.70 15.38 0 0 0
30/08/2019
15.70
 1,700 14.99 15.70 14.99 0 1,000 -0.0
29/08/2019
14.99
 1,000 15.76 15.76 14.99 0 0 0
28/08/2019
15.76
 0 15.76 15.76 15.76 0 0 0
27/08/2019
15.76
 0 15.76 15.76 15.76 0 0 0
26/08/2019
15.76
 0 15.83 15.76 15.76 0 0 0
23/08/2019
15.83
 9,100 15.83 15.89 15.70 0 3,300 -0.1
22/08/2019
15.83
 600 15.83 15.83 15.06 0 0 0
21/08/2019
15.83
 6,100 15.83 15.83 15.70 0 0 0
20/08/2019
15.83
 0 15.95 15.83 15.83 0 0 0
19/08/2019
15.95
 4,802 15.89 15.95 15.63 0 0 0
16/08/2019
15.89
 0 15.89 15.89 15.89 0 0 0
15/08/2019
15.89
 3,700 15.63 15.89 15.89 0 0 0
14/08/2019
15.63
 2,400 15.06 15.63 15.63 0 0 0
13/08/2019
15.06
 5,500 14.87 15.06 14.99 0 0 0
12/08/2019
14.87
 3,335 15.19 15.19 14.74 0 0 0
09/08/2019
15.19
 1,100 15.19 15.19 15.06 0 0 0
08/08/2019
15.19
 0 15.19 15.19 15.19 0 0 0
07/08/2019
15.19
 500 15.25 15.25 15.19 0 0 0
06/08/2019
15.25
 0 15.25 15.25 15.25 0 0 0
05/08/2019
15.25
 2,700 15.25 15.25 15.25 0 0 0
02/08/2019
15.25
 123 15.25 15.25 15.25 100 0 0.0
01/08/2019
15.25
 4,400 15.12 15.25 15.12 400 0 0.0
31/07/2019
15.12
 3,400 14.74 15.25 15.06 400 0 0.0
30/07/2019
14.74
 6,905 15.31 15.31 14.74 800 0 0.0
29/07/2019
15.31
 464,135 15.57 15.57 14.10 1,500 0 0.0
26/07/2019
15.57
 100 15.06 15.57 15.57 0 0 0
25/07/2019
15.06
 370 15.51 15.51 15.06 300 0 0.0
24/07/2019
15.51
 1,800 15.89 15.89 15.51 1,800 0 0.0
23/07/2019
15.89
 2,965 17.24 17.24 14.80 0 100 -0.0
22/07/2019
17.24
 3,400 15.95 17.24 14.16 0 100 -0.0
19/07/2019
15.95
 100 14.93 15.95 15.95 0 0 0
18/07/2019
14.93
 518,835 16.28 16.28 14.10 1,000 0 0.0
17/07/2019
16.28
 4,505 16.40 16.40 16.28 4,500 0 0.1
16/07/2019
16.40
 2,330 16.08 16.40 13.71 0 100 -0.0
15/07/2019
16.08
 4,000 16.08 16.08 16.08 4,000 0 0.1
12/07/2019
16.08
 4,000 16.02 16.08 16.08 4,000 0 0.1
11/07/2019
16.02
 2,200 16.34 16.34 16.02 2,200 0 0.1
10/07/2019
16.34
 1,665 16.60 16.60 14.16 0 100 -0.0
09/07/2019
16.60
 0 16.60 16.60 16.60 0 0 0
08/07/2019
16.60
 2,600 16.02 16.60 16.60 0 0 0
05/07/2019
16.02
 1,200 16.02 16.02 16.02 1,200 0 0.0
04/07/2019
16.02
 7,200 16.02 16.02 16.02 7,200 0 0.2
03/07/2019
16.02
 14,000 16.02 16.28 16.02 11,000 0 0.3
02/07/2019
16.02
 1,800 15.76 16.02 15.76 0 0 0
01/07/2019
15.76
 4,200 15.95 15.95 15.76 4,100 0 0.1
28/06/2019
15.95
 4,100 14.10 15.95 15.95 0 0 0
27/06/2019
14.10
 507,000 15.19 16.02 14.10 2,900 0 0.1
26/06/2019
15.19
 1,000 15.83 16.15 15.19 0 0 0
25/06/2019
15.83
 0 15.76 15.83 15.83 0 0 0
24/06/2019
15.76
 1,600 16.02 16.02 15.76 1,600 0 0.0
21/06/2019
16.02
 1,300 16.15 16.15 16.02 900 0 0.0
20/06/2019
16.15
 1,200 16.08 16.15 16.15 0 0 0
19/06/2019
16.08
 0 16.02 16.08 16.08 0 0 0
18/06/2019
16.02
 2,700 15.25 16.28 15.70 0 0 0
17/06/2019
15.25
 8,615 15.19 16.28 15.25 0 0 0
14/06/2019
15.19
 16,400 15.38 15.38 15.19 300 0 0.0
13/06/2019
15.38
 1,900 14.99 15.70 15.38 1,600 0 0.0
12/06/2019
14.99
 2,600 16.21 16.21 14.99 1,300 0 0.0
11/06/2019
16.21
 600 16.28 16.28 14.42 0 100 -0.0
10/06/2019
16.28
 2,300 15.19 16.28 16.28 0 0 0
07/06/2019
15.19
 300 14.87 15.19 15.19 300 0 0.0
06/06/2019
14.87
 2,015 15.63 15.83 14.87 0 0 0
05/06/2019
15.63
 2,500 14.74 15.63 15.63 0 0 0
04/06/2019
14.74
 18,500 14.74 15.57 14.74 0 0 0
03/06/2019
14.74
 10,500 14.74 15.95 14.74 0 0 0
31/05/2019
14.74
 13,800 14.93 17.62 14.74 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 23.4%
30/05/2019
14.93
 6,500 14.90 16.34 13.46 0 0 0
29/05/2019
14.90
 320 14.90 14.90 14.90 0 0 0
28/05/2019
14.90
 2,900 14.90 14.90 14.85 0 0 0
27/05/2019
14.90
 2,100 14.73 16.24 14.90 0 0 0
24/05/2019
14.73
 9,650 15.66 17.35 14.73 0 0 0
23/05/2019
15.66
 12,800 14.61 15.66 14.67 0 0 0
22/05/2019
14.61
 1,565 14.55 14.96 14.61 0 0 0
21/05/2019
14.55
 6,000 14.96 14.96 14.55 0 0 0
20/05/2019
14.96
 8,400 15.66 15.66 14.55 0 0 0
17/05/2019
15.66
 13,915 14.26 15.66 14.38 0 0 0
16/05/2019
14.26
 4,100 14.96 14.96 14.26 0 0 0
15/05/2019
14.96
 8,200 14.96 15.02 14.85 0 0 0
14/05/2019
14.96
 2,700 14.26 14.96 14.85 0 0 0
13/05/2019
14.26
 9,800 14.32 14.79 14.15 0 0 0
10/05/2019
14.32
 2,200 14.90 14.90 14.32 0 0 0
09/05/2019
14.90
 1,100 14.50 14.90 14.90 0 0 0
08/05/2019
14.50
 1,100 14.85 14.85 13.97 0 0 0
07/05/2019
14.85
 1,200 13.97 14.85 14.85 0 0 0
06/05/2019
13.97
 6,800 13.97 14.50 13.97 0 0 0
03/05/2019
13.97
 1,600 13.80 14.55 13.80 0 0 0
02/05/2019
13.80
 0 13.80 13.80 13.80 0 0 0
26/04/2019
13.80
 100 14.73 14.73 13.80 0 0 0
25/04/2019
14.73
 10 14.73 14.73 14.73 0 0 0
24/04/2019
14.73
 0 14.73 14.73 14.73 0 0 0
23/04/2019
14.73
 10 14.73 14.73 14.73 0 0 0
22/04/2019
14.73
 1,100 13.97 14.73 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |