CTCP Nước giải khát Yến sào Khánh Hòa (skv)

26.50
0.10
(0.38%)
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
(2025-11-17) 		-0.50 -1.85% 72,100 -200 -0.0
26.40
27.30
26.40
2 tháng
(2025-10-16) 		-2.20 -7.64% 221,000 2,500 0.1
26.40
28.80
26.40
3 tháng
(2025-09-16) 		-2.30 -7.96% 291,900 2,400 0.1
26.40
29
26.40
6 tháng
(2025-06-18) 		-3.66 -12.09% 557,000 1,600 0.0
26.40
31
26.40
12 tháng
(2024-12-20) 		-3.38 -11.26% 979,166 -14,500 -0.5
26.39
31.30
26.40
24 tháng
(2023-12-26) 		-17.22 -39.29% 2,719,423 -18,800 -0.6
26.39
44.26
26.40
36 tháng
(2023-01-03) 		5.44 25.72% 6,398,322 -418,100 -12.6
20.84
44.79
26.40
60 tháng
(2021-01-11) 		12.54 89.13% 14,577,200 -2,200 -1.8
14.06
44.79
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2020
14.13
 1,550 12.50 14.13 14.13 0 0 0
11/05/2020
12.50
 200 13.41 13.41 12.50 0 0 0
08/05/2020
13.41
 10 13.41 13.41 13.41 0 0 0
07/05/2020
13.41
 0 12.87 13.41 12.87 0 0 0
06/05/2020
12.87
 1,200 12.87 13.53 12.87 0 0 0
05/05/2020
12.87
 0 12.87 12.87 12.87 0 0 0
04/05/2020
12.87
 0 12.80 12.87 12.87 0 0 0
29/04/2020
12.80
 500 12.68 12.93 12.80 0 0 0
28/04/2020
12.68
 330 12.74 14.62 12.68 100 0 0.0
27/04/2020
12.74
 700 12.74 12.74 12.74 0 700 -0.0
24/04/2020
12.74
 1,600 12.50 12.74 12.50 0 0 0
23/04/2020
12.50
 0 12.50 12.50 12.50 0 0 0
22/04/2020
12.50
 5,800 12.44 12.50 12.50 0 5,700 -0.1
21/04/2020
12.44
 16,800 13.11 13.11 12.44 0 0 0
20/04/2020
13.11
 650 12.93 13.11 12.74 0 0 0
17/04/2020
12.93
 200 12.99 12.99 12.93 0 0 0
16/04/2020
12.99
 400 13.05 13.05 12.99 0 0 0
15/04/2020
13.05
 2,300 13.23 13.23 12.68 0 0 0
14/04/2020
13.23
 0 13.23 13.23 13.23 0 0 0
13/04/2020
13.23
 300 13.53 13.53 13.23 0 0 0
10/04/2020
13.53
 16,300 13.53 13.53 12.44 0 0 0
09/04/2020
13.53
 800 12.68 13.53 13.53 0 0 0
08/04/2020
12.68
 6,800 13.89 14.13 12.68 0 0 0
07/04/2020
13.89
 3,300 14.31 14.31 13.89 0 0 0
06/04/2020
14.31
 0 14.31 14.31 14.31 0 0 0
03/04/2020
14.31
 0 14.31 14.31 14.31 0 0 0
01/04/2020
14.31
 0 14.31 14.31 14.31 0 0 0
31/03/2020
14.31
 100 13.65 14.31 14.31 0 0 0
30/03/2020
13.65
 2,500 12.80 14.68 11.11 0 0 0
27/03/2020
12.80
 27,000 15.04 15.04 12.80 0 0 0
26/03/2020
15.04
 100 13.23 15.04 15.04 0 0 0
25/03/2020
13.23
 700 15.52 15.52 13.23 0 0 0
24/03/2020
15.52
 0 15.52 15.52 15.52 0 0 0
23/03/2020
15.52
 100 13.53 15.52 15.52 0 0 0
20/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
19/03/2020
13.53
 0 13.53 13.53 13.53 0 0 0
18/03/2020
13.53
 100 12.68 13.53 13.53 0 0 0
17/03/2020
12.68
 1,100 13.53 13.53 12.68 0 0 0
16/03/2020
13.53
 3,500 13.23 13.53 13.53 0 0 0
13/03/2020
13.23
 900 13.35 13.83 12.08 0 0 0
12/03/2020
13.35
 8,600 13.59 13.59 12.68 0 0 0
11/03/2020
13.59
 2,000 13.71 13.71 13.05 0 0 0
10/03/2020
13.71
 0 13.29 13.71 13.71 0 0 0
09/03/2020
13.29
 3,600 13.59 14.01 13.29 0 0 0
06/03/2020
13.59
 1,000 14.13 14.13 13.59 0 0 0
05/03/2020
14.13
 2,100 13.95 14.13 14.13 0 0 0
04/03/2020
13.95
 5,700 14.13 14.13 13.71 0 0 0
03/03/2020
14.13
 0 14.13 14.13 14.13 0 0 0
02/03/2020
14.13
 100 14.13 14.13 14.13 0 0 0
28/02/2020
14.13
 11,400 13.89 14.13 13.83 0 0 0
27/02/2020
13.89
 7,500 14.19 14.19 13.89 0 0 0
26/02/2020
14.19
 4,100 14.19 14.44 14.19 0 0 0
25/02/2020
14.19
 2,520 14.25 14.25 14.19 0 0 0
24/02/2020
14.25
 500 14.31 14.31 14.25 0 0 0
21/02/2020
14.31
 500 13.95 14.31 14.31 0 0 0
20/02/2020
13.95
 310 14.38 14.38 13.95 0 0 0
19/02/2020
14.38
 4,900 14.25 14.38 13.83 0 0 0
18/02/2020
14.25
 400 14.01 14.25 14.25 0 0 0
17/02/2020
14.01
 370 13.95 14.01 14.01 0 0 0
14/02/2020
13.95
 3,000 14.50 14.50 13.95 0 0 0
13/02/2020
14.50
 4,900 13.89 14.50 14.50 0 0 0
12/02/2020
13.89
 10,000 14.50 14.50 13.89 0 10,000 -0.2
11/02/2020
14.50
 0 14.50 14.50 14.50 0 0 0
10/02/2020
14.50
 3,000 15.04 15.04 14.50 0 0 0
07/02/2020
15.04
 0 15.04 15.04 15.04 0 0 0
06/02/2020
15.04
 3,200 14.50 15.04 15.04 0 0 0
05/02/2020
14.50
 6,200 13.89 14.50 13.71 0 0 0
04/02/2020
13.89
 4,902 13.35 13.89 13.89 0 0 0
03/02/2020
13.35
 7,600 14.19 14.19 13.29 0 200 -0.0
31/01/2020
14.19
 600 14.44 14.44 14.19 0 0 0
30/01/2020
14.44
 1,000 14.50 14.50 14.44 0 500 -0.0
22/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
21/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
20/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
17/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
16/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
15/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
14/01/2020
14.50
 0 14.50 14.50 14.50 0 0 0
13/01/2020
14.50
 3,000 13.29 14.50 14.50 0 0 0
10/01/2020
13.29
 35,400 15.16 15.16 13.29 0 0 0
09/01/2020
15.16
 12 15.16 15.16 15.16 0 0 0
08/01/2020
15.16
 1,510 14.68 15.16 15.16 0 0 0
07/01/2020
14.68
 100 15.22 15.22 14.68 0 100 -0.0
06/01/2020
15.22
 200 15.34 15.34 15.22 0 0 0
03/01/2020
15.34
 0 15.34 15.34 15.34 0 0 0
02/01/2020
15.34
 0 15.34 15.34 15.34 0 0 0
31/12/2019
15.34
 100 15.34 15.34 15.34 0 0 0
30/12/2019
15.34
 100 14.13 15.34 15.34 0 0 0
27/12/2019
14.13
 1,120 15.89 15.89 13.89 0 0 0
26/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
25/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
24/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
23/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
20/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
19/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
18/12/2019
15.89
 2,100 15.10 15.89 15.89 0 0 0
17/12/2019
15.10
 100 15.40 15.40 15.10 0 0 0
16/12/2019
15.40
 10,200 17.40 17.40 15.10 0 0 0
13/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
12/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |