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)
11/05/2018
10.81
 1,000 11.09 11.09 10.81 0 0 0
10/05/2018
11.09
 1,000 10.98 11.09 11.09 0 0 0
09/05/2018
10.98
 2,300 10.76 10.98 10.76 0 0 0
08/05/2018
10.76
 300 10.81 10.81 10.76 0 0 0
07/05/2018
10.81
 1,500 10.92 10.92 10.81 0 0 0
04/05/2018
10.92
 0 10.98 10.92 10.92 0 0 0
03/05/2018
10.98
 3,100 10.76 10.98 10.70 0 0 0
02/05/2018
10.76
 0 10.76 10.76 10.76 0 0 0
27/04/2018
10.76
 2,300 10.76 10.87 10.76 0 0 0
26/04/2018
10.76
 5,000 11.20 11.20 10.76 0 0 0
24/04/2018
11.20
 0 11.14 11.20 11.20 0 0 0
23/04/2018
11.14
 5,400 11.80 11.80 11.03 0 0 0
20/04/2018
11.80
 2,800 11.20 11.80 11.52 0 0 0
19/04/2018
11.20
 2,000 10.98 11.20 11.09 0 0 0
18/04/2018
10.98
 46,600 10.70 10.98 10.43 0 0 0
17/04/2018
10.70
 0 11.52 10.70 10.70 0 0 0
16/04/2018
11.52
 7,100 10.98 11.80 10.43 0 0 0
13/04/2018
10.98
 100 10.76 10.98 10.98 0 0 0
12/04/2018
10.76
 1,600 11.58 11.80 10.76 0 0 0
11/04/2018
11.58
 1,500 11.58 11.58 11.58 0 0 0
10/04/2018
11.58
 0 11.58 11.58 11.58 0 0 0
09/04/2018
11.58
 5,000 13.12 13.12 11.58 0 0 0
06/04/2018
13.12
 5,200 12.07 13.12 11.52 0 0 0
05/04/2018
12.07
 500 11.80 12.07 12.07 0 0 0
04/04/2018
11.80
 100 12.07 12.07 11.80 0 0 0
03/04/2018
12.07
 1,200 12.62 12.62 12.07 0 0 0
02/04/2018
12.62
 4,600 12.07 13.61 12.62 0 0 0
30/03/2018
12.07
 5,300 11.80 12.07 11.80 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 19%
29/03/2018
11.80
 100 11.58 11.80 11.80 0 0 0
28/03/2018
11.58
 6,000 12.54 12.54 11.58 0 0 0
27/03/2018
12.54
 700 13.09 13.09 12.54 0 0 0
26/03/2018
13.09
 3,500 11.63 13.09 13.09 0 0 0
23/03/2018
11.63
 30,400 11.33 11.63 11.08 0 0 0
22/03/2018
11.33
 700 11.08 11.33 10.57 0 0 0
21/03/2018
11.08
 1,700 11.78 11.78 11.08 0 0 0
20/03/2018
11.78
 500 11.58 11.78 11.78 0 0 0
19/03/2018
11.58
 200 11.63 11.63 11.58 0 0 0
16/03/2018
11.63
 1,040 11.08 11.63 11.63 0 0 0
15/03/2018
11.08
 0 11.08 11.08 11.08 0 0 0
14/03/2018
11.08
 6,000 11.63 11.63 11.08 0 0 0
13/03/2018
11.63
 0 11.63 11.63 11.63 0 0 0
12/03/2018
11.63
 0 11.58 11.63 11.63 0 0 0
09/03/2018
11.58
 13,250 11.73 11.73 11.58 0 0 0
08/03/2018
11.73
 0 11.58 11.73 11.73 0 0 0
07/03/2018
11.58
 4,000 11.58 11.78 11.58 0 0 0
06/03/2018
11.58
 6,060 11.98 11.98 11.58 0 0 0
05/03/2018
11.98
 17,500 11.33 11.98 11.83 0 0 0
02/03/2018
11.33
 0 11.33 11.33 11.33 0 0 0
01/03/2018
11.33
 2,400 11.53 11.53 11.33 0 0 0
28/02/2018
11.53
 29,100 11.58 11.58 11.53 0 0 0
27/02/2018
11.58
 1,600 11.18 11.58 11.53 0 0 0
26/02/2018
11.18
 7,590 11.53 11.63 11.18 0 0 0
23/02/2018
11.53
 200 11.33 11.53 11.53 0 0 0
22/02/2018
11.33
 18,000 12.33 12.33 10.67 0 0 0
21/02/2018
12.33
 1,200 11.58 12.33 12.33 0 0 0
13/02/2018
11.58
 1,000 11.03 11.58 11.53 0 0 0
12/02/2018
11.03
 4,900 9.67 11.03 10.77 0 0 0
09/02/2018
9.67
 14,310 9.82 9.82 9.57 0 0 0
08/02/2018
9.82
 3,500 9.72 9.82 9.67 0 0 0
07/02/2018
9.72
 200 9.57 9.72 9.72 0 0 0
06/02/2018
9.57
 2,670 9.82 10.27 9.57 0 0 0
05/02/2018
9.82
 1,200 10.37 10.37 9.82 0 0 0
02/02/2018
10.37
 5,710 10.07 10.37 9.82 0 0 0
01/02/2018
10.07
 3,100 10.82 10.82 10.07 0 0 0
31/01/2018
10.82
 10 10.82 10.82 10.82 0 0 0
30/01/2018
10.82
 400 11.28 11.28 9.97 0 0 0
29/01/2018
11.28
 340 11.33 11.33 11.28 0 0 0
26/01/2018
11.33
 11,700 11.33 11.53 11.23 0 0 0
25/01/2018
11.33
 1,000 11.58 11.58 11.33 0 0 0
24/01/2018
11.58
 100 11.68 11.68 11.58 0 0 0
23/01/2018
11.68
 100 11.58 11.68 11.68 0 0 0
22/01/2018
11.58
 0 11.58 11.58 11.58 0 0 0
19/01/2018
11.58
 100 11.58 11.58 11.58 0 0 0
18/01/2018
11.58
 6,980 11.58 11.58 11.58 0 0 0
17/01/2018
11.58
 5,100 11.63 11.63 11.48 0 0 0
16/01/2018
11.63
 10,020 11.53 11.63 11.63 0 0 0
15/01/2018
11.53
 11,900 11.58 11.83 11.48 0 0 0
12/01/2018
11.58
 210 12.08 12.08 11.58 0 0 0
11/01/2018
12.08
 8,220 11.68 12.08 11.93 0 0 0
10/01/2018
11.68
 14,640 11.68 11.93 11.23 0 0 0
09/01/2018
11.68
 5,170 11.38 11.68 11.13 0 0 0
08/01/2018
11.38
 53,900 11.28 11.38 9.82 0 0 0
05/01/2018
11.28
 61,300 11.48 12.08 11.28 0 0 0
04/01/2018
11.48
 32,300 11.43 11.83 11.13 0 0 0
03/01/2018
11.43
 36,000 11.18 11.83 10.87 0 0 0
02/01/2018
11.18
 71,790 13.34 13.34 11.08 0 0 0
29/12/2017
13.34
 26,300 12.54 13.34 12.33 0 0 0
28/12/2017
12.54
 1,000 12.54 12.54 12.54 0 0 0
27/12/2017
12.54
 1,700 12.38 12.54 12.54 0 0 0
26/12/2017
12.38
 6,600 12.59 12.79 12.38 0 0 0
25/12/2017
12.59
 3,400 13.09 13.09 12.59 0 0 0
22/12/2017
13.09
 1,100 12.59 13.09 12.79 0 0 0
21/12/2017
12.59
 8,200 12.84 13.09 12.59 0 0 0
20/12/2017
12.84
 1,000 13.29 13.29 12.84 0 0 0
19/12/2017
13.29
 0 13.29 13.29 13.29 0 0 0
18/12/2017
13.29
 45,900 13.29 13.34 13.29 0 0 0
15/12/2017
13.29
 221,400 13.09 13.59 11.88 0 0 0
14/12/2017
13.09
 14,400 12.59 13.64 13.09 0 0 0
13/12/2017
12.59
 68,700 13.24 13.29 11.68 0 0 0
12/12/2017
13.24
 5,500 13.09 13.24 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |