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)
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
10/07/2019
15.40
 1,665 15.64 15.64 13.35 0 100 -0.0
09/07/2019
15.64
 0 15.64 15.64 15.64 0 0 0
08/07/2019
15.64
 2,600 15.10 15.64 15.64 0 0 0
05/07/2019
15.10
 1,200 15.10 15.10 15.10 1,200 0 0.0
04/07/2019
15.10
 7,200 15.10 15.10 15.10 7,200 0 0.2
03/07/2019
15.10
 14,000 15.10 15.34 15.10 11,000 0 0.3
02/07/2019
15.10
 1,800 14.86 15.10 14.86 0 0 0
01/07/2019
14.86
 4,200 15.04 15.04 14.86 4,100 0 0.1
28/06/2019
15.04
 4,100 13.29 15.04 15.04 0 0 0
27/06/2019
13.29
 507,000 14.31 15.10 13.29 2,900 0 0.1
26/06/2019
14.31
 1,000 14.92 15.22 14.31 0 0 0
25/06/2019
14.92
 0 14.86 14.92 14.92 0 0 0
24/06/2019
14.86
 1,600 15.10 15.10 14.86 1,600 0 0.0
21/06/2019
15.10
 1,300 15.22 15.22 15.10 900 0 0.0
20/06/2019
15.22
 1,200 15.16 15.22 15.22 0 0 0
19/06/2019
15.16
 0 15.10 15.16 15.16 0 0 0
18/06/2019
15.10
 2,700 14.38 15.34 14.80 0 0 0
17/06/2019
14.38
 8,615 14.31 15.34 14.38 0 0 0
14/06/2019
14.31
 16,400 14.50 14.50 14.31 300 0 0.0
13/06/2019
14.50
 1,900 14.13 14.80 14.50 1,600 0 0.0
12/06/2019
14.13
 2,600 15.28 15.28 14.13 1,300 0 0.0
11/06/2019
15.28
 600 15.34 15.34 13.59 0 100 -0.0
10/06/2019
15.34
 2,300 14.31 15.34 15.34 0 0 0
07/06/2019
14.31
 300 14.01 14.31 14.31 300 0 0.0
06/06/2019
14.01
 2,015 14.74 14.92 14.01 0 0 0
05/06/2019
14.74
 2,500 13.89 14.74 14.74 0 0 0
04/06/2019
13.89
 18,500 13.89 14.68 13.89 0 0 0
03/06/2019
13.89
 10,500 13.89 15.04 13.89 0 0 0
31/05/2019
13.89
 13,800 14.07 16.61 13.89 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 23.4%
30/05/2019
14.07
 6,500 14.05 15.40 12.68 0 0 0
29/05/2019
14.05
 320 14.05 14.05 14.05 0 0 0
28/05/2019
14.05
 2,900 14.05 14.05 13.99 0 0 0
27/05/2019
14.05
 2,100 13.88 15.31 14.05 0 0 0
24/05/2019
13.88
 9,650 14.76 16.35 13.88 0 0 0
23/05/2019
14.76
 12,800 13.77 14.76 13.83 0 0 0
22/05/2019
13.77
 1,565 13.72 14.10 13.77 0 0 0
21/05/2019
13.72
 6,000 14.10 14.10 13.72 0 0 0
20/05/2019
14.10
 8,400 14.76 14.76 13.72 0 0 0
17/05/2019
14.76
 13,915 13.45 14.76 13.56 0 0 0
16/05/2019
13.45
 4,100 14.10 14.10 13.45 0 0 0
15/05/2019
14.10
 8,200 14.10 14.16 13.99 0 0 0
14/05/2019
14.10
 2,700 13.45 14.10 13.99 0 0 0
13/05/2019
13.45
 9,800 13.50 13.94 13.34 0 0 0
10/05/2019
13.50
 2,200 14.05 14.05 13.50 0 0 0
09/05/2019
14.05
 1,100 13.66 14.05 14.05 0 0 0
08/05/2019
13.66
 1,100 13.99 13.99 13.17 0 0 0
07/05/2019
13.99
 1,200 13.17 13.99 13.99 0 0 0
06/05/2019
13.17
 6,800 13.17 13.66 13.17 0 0 0
03/05/2019
13.17
 1,600 13.01 13.72 13.01 0 0 0
02/05/2019
13.01
 0 13.01 13.01 13.01 0 0 0
26/04/2019
13.01
 100 13.88 13.88 13.01 0 0 0
25/04/2019
13.88
 10 13.88 13.88 13.88 0 0 0
24/04/2019
13.88
 0 13.88 13.88 13.88 0 0 0
23/04/2019
13.88
 10 13.88 13.88 13.88 0 0 0
22/04/2019
13.88
 1,100 13.17 13.88 13.88 0 0 0
19/04/2019
13.17
 6,400 13.01 13.94 13.17 0 0 0
18/04/2019
13.01
 2,100 13.17 13.88 13.01 0 0 0
17/04/2019
13.17
 3,900 13.06 13.94 13.17 0 0 0
16/04/2019
13.06
 3,050 12.95 13.72 13.06 0 0 0
12/04/2019
12.95
 1,000 14.27 14.27 12.95 0 0 0
11/04/2019
14.27
 0 14.27 14.27 14.27 0 0 0
10/04/2019
14.27
 0 14.27 14.27 14.27 0 0 0
09/04/2019
14.27
 70 14.27 14.27 14.27 0 0 0
08/04/2019
14.27
 1,200 13.17 14.27 14.27 0 0 0
05/04/2019
13.17
 3,200 12.90 14.43 13.17 0 0 0
04/04/2019
12.90
 2,400 13.17 13.50 12.90 0 0 0
03/04/2019
13.17
 1,105 13.50 13.50 13.17 0 0 0
02/04/2019
13.50
 700 13.17 13.50 13.50 0 0 0
01/04/2019
13.17
 4,700 13.17 13.17 13.17 0 0 0
29/03/2019
13.17
 4,777 13.50 13.50 13.17 0 0 0
28/03/2019
13.50
 700 13.17 13.50 13.50 0 0 0
27/03/2019
13.17
 1,800 13.39 13.39 13.17 0 0 0
26/03/2019
13.39
 27 13.39 13.39 13.39 0 0 0
25/03/2019
13.39
 0 13.39 13.39 13.39 0 0 0
22/03/2019
13.39
 1,000 13.17 13.39 13.39 0 0 0
21/03/2019
13.17
 0 13.17 13.17 13.17 0 0 0
20/03/2019
13.17
 200 13.17 13.17 13.17 0 0 0
19/03/2019
13.17
 100 13.28 13.28 13.17 0 0 0
18/03/2019
13.28
 700 13.12 13.50 13.28 0 0 0
15/03/2019
13.12
 1,630 13.06 13.12 13.12 0 0 0
14/03/2019
13.06
 2,300 13.56 13.56 13.06 0 0 0
13/03/2019
13.56
 200 13.50 13.56 13.56 0 0 0
12/03/2019
13.50
 0 13.50 13.50 13.50 0 0 0
11/03/2019
13.50
 500 12.90 13.50 13.50 0 0 0
08/03/2019
12.90
 530 13.50 13.50 12.90 0 0 0
07/03/2019
13.50
 1,200 12.90 13.50 13.50 0 0 0
06/03/2019
12.90
 6,700 13.12 13.12 12.90 0 0 0
05/03/2019
13.12
 0 13.12 13.12 13.12 0 0 0
04/03/2019
13.12
 2,300 13.56 13.56 13.12 0 0 0
01/03/2019
13.56
 500 13.06 13.56 13.56 0 0 0
28/02/2019
13.06
 2,710 12.90 13.06 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |