CTCP Nước giải khát Yến sào Khánh Hòa (skv)

32.60
1
(3.16%)
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
(2024-10-22) 		1.10 3.49% 189,156 1,100 0.0
30.90
32.60
32.60
2 tháng
(2024-09-23) 		-3.40 -9.44% 308,655 700 0.0
30.90
36
32.60
3 tháng
(2024-08-23) 		-4.90 -13.07% 366,315 5,500 0.2
30.90
37.50
32.60
6 tháng
(2024-05-27) 		-4.74 -12.69% 914,908 4,400 0.3
30.90
43.87
32.60
12 tháng
(2023-11-27) 		-13.14 -28.72% 1,955,268 -9,500 -0.4
30.90
47.51
32.60
24 tháng
(2022-12-02) 		10.66 48.60% 5,404,440 -410,500 -12.3
21.94
47.51
32.60
36 tháng
(2021-12-07) 		9.54 41.37% 7,308,993 -116,900 -4.4
20.58
47.51
32.60
60 tháng
(2019-12-18) 		15.75 93.45% 14,457,889 -43,600 -2.6
13.20
47.51
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
45.18
 17,428 45.27 45.64 45.18 0 0 0
30/01/2024
45.74
 2,300 45.74 45.74 45.27 0 100 -0.0
29/01/2024
45.08
 29,806 44.99 45.83 44.80 0 1,200 -0.1
26/01/2024
45.74
 20,300 46.76 47.51 45.74 3,000 0 0.1
25/01/2024
46.95
 2,400 46.48 46.95 46.48 0 300 -0.0
24/01/2024
46.02
 6,600 46.67 46.86 46.02 0 0 0
23/01/2024
46.20
 4,801 46.20 46.48 46.20 0 0 0
22/01/2024
46.86
 13,479 45.92 47.04 45.92 0 0 0
19/01/2024
46.48
 4,727 45.83 46.48 45.83 0 0 0
18/01/2024
45.74
 1,500 45.92 45.92 45.74 0 0 0
17/01/2024
46.20
 38,600 46.11 46.20 45.92 0 0 0
16/01/2024
45.92
 31,504 45.64 46.48 45.64 0 0 0
15/01/2024
46.20
 10 46.20 46.20 46.20 0 0 0
12/01/2024
46.11
 6,509 46.11 46.30 46.11 0 0 0
11/01/2024
46.58
 201 45.83 46.58 45.83 0 0 0
10/01/2024
46.11
 8,800 46.58 46.58 45.74 0 0 0
09/01/2024
46.67
 3,263 46.67 46.67 46.20 0 0 0
08/01/2024
46.67
 15,209 46.39 47.14 46.39 0 500 -0.0
05/01/2024
46.67
 13,102 46.20 46.67 45.83 0 0 0
04/01/2024
46.48
 2,733 46.20 46.48 46.20 0 0 0
03/01/2024
46.30
 481 46.30 46.30 46.30 0 0 0
02/01/2024
46.39
 5,103 46.39 46.58 45.83 0 0 0
29/12/2023
46.48
 2,300 46.48 46.58 45.64 0 0 0
28/12/2023
46.48
 15,600 45.74 46.48 45.74 0 0 0
27/12/2023
45.74
 10,900 46.48 46.48 45.74 0 0 0
26/12/2023
46.48
 4,600 46.58 46.58 45.46 0 300 -0.0
25/12/2023
46.58
 14,000 45.27 46.58 45.36 0 0 0
22/12/2023
45.27
 1,400 45.74 46.39 45.27 100 0 0.0
21/12/2023
45.74
 3,100 45.92 45.92 45.36 0 0 0
20/12/2023
45.92
 7,400 46.20 46.20 45.08 0 0 0
19/12/2023
46.20
 1,700 45.36 46.20 46.11 0 0 0
18/12/2023
45.36
 12,200 45.36 46.20 44.80 0 0 0
15/12/2023
45.36
 2,300 45.74 45.74 45.36 0 0 0
14/12/2023
45.74
 11,300 46.02 46.67 45.74 0 0 0
13/12/2023
46.02
 9,900 47.42 47.42 46.02 0 0 0
12/12/2023
47.42
 7,700 47.51 47.51 46.67 0 0 0
11/12/2023
47.51
 26,500 44.90 47.60 45.08 0 600 -0.0
08/12/2023
44.90
 9,400 44.52 45.08 44.90 0 0 0
07/12/2023
44.52
 7,300 45.27 45.36 44.34 0 0 0
06/12/2023
45.27
 10,200 45.27 45.27 44.71 0 3,700 -0.2
05/12/2023
45.27
 9,700 45.92 46.11 45.08 0 0 0
04/12/2023
45.92
 4,000 46.20 46.20 45.83 0 300 -0.0
01/12/2023
46.20
 4,700 46.20 46.58 45.36 0 0 0
30/11/2023
46.20
 21,000 46.67 47.51 46.20 0 0 0
29/11/2023
46.67
 81,000 47.23 48.07 46.67 0 500 -0.0
28/11/2023
47.23
 17,800 45.74 47.23 45.27 0 0 0
27/11/2023
45.74
 13,600 44.43 45.74 44.34 0 600 -0.0
24/11/2023
44.43
 10,500 43.96 45.27 43.87 100 100 0
23/11/2023
43.96
 5,600 44.43 44.71 43.96 0 0 0
22/11/2023
44.43
 3,400 45.18 45.18 44.34 0 200 -0.0
21/11/2023
45.18
 8,900 44.62 45.64 44.24 0 600 -0.0
20/11/2023
44.62
 8,600 44.80 44.80 43.87 0 0 0
17/11/2023
44.80
 14,600 44.80 44.80 43.03 0 0 0
16/11/2023
44.80
 20,900 46.58 47.32 42.75 0 100 -0.0
15/11/2023
46.58
 45,400 41.35 46.67 42.84 0 1,500 -0.1
14/11/2023
41.35
 41,700 40.14 42.84 40.14 100 0 0.0
13/11/2023
40.14
 18,700 38.27 40.14 38.64 0 0 0
10/11/2023
38.27
 11,900 38.92 38.92 37.80 0 0 0
09/11/2023
38.92
 9,000 38.27 38.92 37.80 100 0 0.0
08/11/2023
38.27
 9,100 37.34 38.27 37.24 0 0 0
07/11/2023
37.34
 1,800 37.34 37.43 37.34 0 0 0
06/11/2023
37.34
 8,600 37.34 37.52 36.68 0 0 0
03/11/2023
37.34
 1,100 37.34 37.34 37.34 0 0 0
02/11/2023
37.34
 7,300 36.40 37.43 36.59 100 0 0.0
01/11/2023
36.40
 1,800 37.15 37.15 36.40 0 0 0
31/10/2023
37.15
 11,800 37.34 37.34 35.47 5,000 0 0.2
30/10/2023
37.34
 8,200 37.34 37.34 37.15 0 0 0
27/10/2023
37.34
 4,500 37.43 38.27 36.96 500 0 0.0
26/10/2023
37.43
 23,300 39.67 39.67 37.06 0 200 -0.0
25/10/2023
39.67
 16,500 38.27 39.67 37.80 500 0 0.0
24/10/2023
38.27
 7,600 37.71 38.36 36.87 500 0 0.0
23/10/2023
37.71
 2,400 38.18 38.18 37.52 0 0 0
20/10/2023
38.18
 10,900 38.27 38.27 37.34 0 0 0
19/10/2023
38.27
 2,000 38.27 38.27 37.80 0 0 0
18/10/2023
38.27
 7,100 38.46 38.55 37.99 0 0 0
17/10/2023
38.46
 6,300 38.74 38.92 38.46 500 0 0.0
16/10/2023
38.74
 6,000 38.27 38.74 38.27 100 0 0.0
13/10/2023
38.27
 10,500 39.11 39.11 38.27 0 0 0
12/10/2023
39.11
 8,600 39.39 39.67 38.83 0 0 0
11/10/2023
39.39
 10,000 39.02 39.95 39.30 1,200 0 0.1
10/10/2023
39.02
 31,100 39.48 39.67 38.74 0 0 0
09/10/2023
39.48
 15,300 38.74 39.48 38.08 0 0 0
06/10/2023
38.74
 8,700 37.34 38.74 37.34 0 0 0
05/10/2023
37.34
 17,600 37.34 38.08 36.87 0 100 -0.0
04/10/2023
37.34
 10,400 37.43 37.43 36.78 0 0 0
03/10/2023
37.43
 6,600 37.80 37.80 35.75 100 0 0.0
02/10/2023
37.80
 18,100 37.34 37.80 36.96 0 0 0
29/09/2023
37.34
 19,300 36.22 37.80 36.31 400 0 0.0
28/09/2023
36.22
 4,900 36.31 36.31 35.10 0 0 0
27/09/2023
36.31
 8,700 36.03 36.40 35.84 2,600 0 0.1
26/09/2023
36.03
 10,400 36.87 36.87 35.84 0 0 0
25/09/2023
36.87
 21,500 37.34 38.27 36.40 0 0 0
22/09/2023
37.34
 14,800 37.52 37.52 36.22 0 0 0
21/09/2023
37.52
 14,600 36.87 37.52 36.50 0 0 0
20/09/2023
36.87
 12,400 35.84 36.87 35.19 0 0 0
19/09/2023
35.84
 6,700 35.47 35.84 35.00 300 0 0.0
18/09/2023
35.47
 18,900 34.91 35.47 34.54 0 0 0
15/09/2023
34.91
 27,200 34.54 35.00 34.35 300 0 0.0
14/09/2023
34.54
 21,300 35.47 35.47 34.16 500 0 0.0
13/09/2023
35.47
 32,500 36.22 36.40 35.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |