CTCP Nước giải khát Yến sào Khánh Hòa (skv)

30.10
0.10
(0.33%)
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
(2025-06-11) 		0.02 0.06% 127,000 400 -0.0
29.79
31
30.10
2 tháng
(2025-05-12) 		1.53 5.38% 220,800 400 -0.0
28.18
31
30.10
3 tháng
(2025-04-14) 		2.56 9.38% 284,400 100 -0.0
27.34
31
30.10
6 tháng
(2025-01-13) 		0.68 2.32% 487,415 -15,700 -0.5
26.39
31.11
30.10
12 tháng
(2024-07-16) 		-6.86 -18.67% 1,056,666 -11,700 -0.4
26.39
37.61
30.10
24 tháng
(2023-07-24) 		0.07 0.24% 4,094,023 -15,500 -0.6
26.39
44.79
30.10
36 tháng
(2022-07-27) 		9.94 49.79% 6,444,862 -379,300 -11.6
19.40
44.79
30.10
60 tháng
(2020-08-06) 		15.90 113.61% 14,465,068 -30,800 -2.4
13.80
44.79
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
15.70
 8,400 15.70 15.70 15.16 0 1,000 -0.0
27/11/2019
15.70
 0 15.70 15.70 15.70 0 0 0
26/11/2019
15.70
 100 16.19 16.19 15.70 0 0 0
25/11/2019
16.19
 0 15.10 16.19 16.19 0 0 0
22/11/2019
15.10
 3,600 15.10 16.19 15.10 0 0 0
21/11/2019
15.10
 8,000 15.10 15.10 15.10 7,900 8,000 -0.0
20/11/2019
15.10
 5,000 15.10 15.10 15.10 5,000 0 0.1
19/11/2019
15.10
 2,400 15.40 15.40 15.10 1,900 0 0.0
18/11/2019
15.40
 8,110 15.58 15.58 15.10 4,000 0 0.1
15/11/2019
15.58
 2,000 15.04 15.58 15.58 0 0 0
14/11/2019
15.04
 0 15.04 15.04 15.04 0 0 0
13/11/2019
15.04
 200 14.92 15.04 15.04 0 0 0
12/11/2019
14.92
 0 14.92 14.92 14.92 0 0 0
11/11/2019
14.92
 300 14.98 14.98 14.92 0 0 0
08/11/2019
14.98
 8,700 14.74 14.98 14.44 0 1,500 -0.0
07/11/2019
14.74
 2,000 14.68 14.74 14.50 0 500 -0.0
06/11/2019
14.68
 0 14.68 14.68 14.68 0 0 0
05/11/2019
14.68
 0 14.68 14.68 14.68 0 0 0
04/11/2019
14.68
 200 14.74 14.74 14.68 0 0 0
01/11/2019
14.74
 3,330 14.19 14.74 14.19 0 1,600 -0.0
31/10/2019
14.19
 1,600 14.50 14.50 14.19 0 0 0
30/10/2019
14.50
 1,700 14.50 14.68 14.50 0 0 0
29/10/2019
14.50
 1,900 14.74 14.74 14.50 0 1,900 -0.0
28/10/2019
14.74
 0 14.50 14.74 14.74 0 0 0
25/10/2019
14.50
 1,600 14.25 14.74 14.50 0 0 0
24/10/2019
14.25
 100 14.80 14.80 14.25 0 0 0
23/10/2019
14.80
 0 14.80 14.80 14.80 0 0 0
22/10/2019
14.80
 5,100 14.50 14.80 14.62 0 1,600 -0.0
21/10/2019
14.50
 1,040 14.50 14.50 14.50 0 900 -0.0
18/10/2019
14.50
 900 14.50 14.50 14.50 0 0 0
17/10/2019
14.50
 1,740 13.95 14.74 14.25 0 0 0
16/10/2019
13.95
 500 14.86 14.86 13.95 0 0 0
15/10/2019
14.86
 0 14.86 14.86 14.86 0 0 0
14/10/2019
14.86
 0 14.86 14.86 14.86 0 0 0
11/10/2019
14.86
 3,200 14.31 14.86 14.86 0 0 0
10/10/2019
14.31
 0 14.31 14.31 14.31 0 0 0
09/10/2019
14.31
 0 14.31 14.31 14.31 0 0 0
08/10/2019
14.31
 0 14.31 14.31 14.31 0 0 0
07/10/2019
14.31
 500 14.38 14.38 14.31 0 0 0
04/10/2019
14.38
 0 14.38 14.38 14.38 0 0 0
03/10/2019
14.38
 100 14.50 14.50 14.38 0 0 0
02/10/2019
14.50
 300 14.68 14.68 14.50 0 0 0
01/10/2019
14.68
 0 14.68 14.68 14.68 0 0 0
30/09/2019
14.68
 0 14.68 14.68 14.68 0 0 0
27/09/2019
14.68
 0 14.68 14.68 14.68 0 0 0
26/09/2019
14.68
 100 14.74 14.74 14.68 0 100 -0.0
25/09/2019
14.74
 0 14.74 14.74 14.74 0 0 0
24/09/2019
14.74
 1,800 14.50 14.74 14.74 0 0 0
23/09/2019
14.50
 200 14.50 14.50 14.50 0 200 -0.0
20/09/2019
14.50
 1,000 14.56 14.56 14.50 0 0 0
19/09/2019
14.56
 2,400 14.74 14.74 14.56 0 2,400 -0.1
18/09/2019
14.74
 5,200 14.68 14.74 14.50 0 0 0
17/09/2019
14.68
 3,500 14.62 14.68 14.62 0 2,100 -0.1
16/09/2019
14.62
 2,100 14.74 14.74 14.50 0 0 0
13/09/2019
14.74
 4,200 14.74 14.86 14.50 0 0 0
12/09/2019
14.74
 4,269 14.50 14.74 14.50 0 0 0
11/09/2019
14.50
 3,101 14.50 14.74 14.50 0 0 0
10/09/2019
14.50
 4,200 14.25 14.74 14.25 0 0 0
09/09/2019
14.25
 1,400 14.50 14.56 14.25 0 0 0
06/09/2019
14.50
 2,700 14.56 14.68 14.50 0 0 0
05/09/2019
14.56
 0 14.56 14.56 14.56 0 0 0
04/09/2019
14.56
 0 14.50 14.56 14.56 0 0 0
03/09/2019
14.50
 2,900 14.80 14.80 14.50 0 0 0
30/08/2019
14.80
 1,700 14.13 14.80 14.13 0 1,000 -0.0
29/08/2019
14.13
 1,000 14.86 14.86 14.13 0 0 0
28/08/2019
14.86
 0 14.86 14.86 14.86 0 0 0
27/08/2019
14.86
 0 14.86 14.86 14.86 0 0 0
26/08/2019
14.86
 0 14.92 14.86 14.86 0 0 0
23/08/2019
14.92
 9,100 14.92 14.98 14.80 0 3,300 -0.1
22/08/2019
14.92
 600 14.92 14.92 14.19 0 0 0
21/08/2019
14.92
 6,100 14.92 14.92 14.80 0 0 0
20/08/2019
14.92
 0 15.04 14.92 14.92 0 0 0
19/08/2019
15.04
 4,802 14.98 15.04 14.74 0 0 0
16/08/2019
14.98
 0 14.98 14.98 14.98 0 0 0
15/08/2019
14.98
 3,700 14.74 14.98 14.98 0 0 0
14/08/2019
14.74
 2,400 14.19 14.74 14.74 0 0 0
13/08/2019
14.19
 5,500 14.01 14.19 14.13 0 0 0
12/08/2019
14.01
 3,335 14.31 14.31 13.89 0 0 0
09/08/2019
14.31
 1,100 14.31 14.31 14.19 0 0 0
08/08/2019
14.31
 0 14.31 14.31 14.31 0 0 0
07/08/2019
14.31
 500 14.38 14.38 14.31 0 0 0
06/08/2019
14.38
 0 14.38 14.38 14.38 0 0 0
05/08/2019
14.38
 2,700 14.38 14.38 14.38 0 0 0
02/08/2019
14.38
 123 14.38 14.38 14.38 100 0 0.0
01/08/2019
14.38
 4,400 14.25 14.38 14.25 400 0 0.0
31/07/2019
14.25
 3,400 13.89 14.38 14.19 400 0 0.0
30/07/2019
13.89
 6,905 14.44 14.44 13.89 800 0 0.0
29/07/2019
14.44
 464,135 14.68 14.68 13.29 1,500 0 0.0
26/07/2019
14.68
 100 14.19 14.68 14.68 0 0 0
25/07/2019
14.19
 370 14.62 14.62 14.19 300 0 0.0
24/07/2019
14.62
 1,800 14.98 14.98 14.62 1,800 0 0.0
23/07/2019
14.98
 2,965 16.25 16.25 13.95 0 100 -0.0
22/07/2019
16.25
 3,400 15.04 16.25 13.35 0 100 -0.0
19/07/2019
15.04
 100 14.07 15.04 15.04 0 0 0
18/07/2019
14.07
 518,835 15.34 15.34 13.29 1,000 0 0.0
17/07/2019
15.34
 4,505 15.46 15.46 15.34 4,500 0 0.1
16/07/2019
15.46
 2,330 15.16 15.46 12.93 0 100 -0.0
15/07/2019
15.16
 4,000 15.16 15.16 15.16 4,000 0 0.1
12/07/2019
15.16
 4,000 15.10 15.16 15.16 4,000 0 0.1
11/07/2019
15.10
 2,200 15.40 15.40 15.10 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |