CTCP Nước giải khát Yến sào Khánh Hòa (skv)

35.70
-0.30
(-0.83%)
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
(2024-08-19) 		-1.90 -5.01% 71,400 6,800 0.3
36
38
36
2 tháng
(2024-07-22) 		-3 -7.69% 151,400 2,100 0.1
36
39.90
36
3 tháng
(2024-06-20) 		-6 -14.29% 273,100 10,800 0.4
36
42.19
36
6 tháng
(2024-03-22) 		-8.71 -19.48% 994,200 3,700 0.2
35.47
44.71
36
12 tháng
(2023-09-25) 		-0.87 -2.36% 2,174,100 -2,800 -0.2
35.47
47.51
36
24 tháng
(2022-09-29) 		14.49 67.33% 5,345,097 -392,900 -11.9
20.58
47.51
36
36 tháng
(2021-10-04) 		14.35 66.26% 8,839,656 -91,100 -4.0
20.01
47.51
36
60 tháng
(2019-10-15) 		20.24 128.39% 14,230,894 -46,200 -2.7
13.20
47.51
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
36.22
 9,900 35.00 36.78 35.75 0 0 0
11/09/2023
35.00
 47,100 36.40 37.34 34.91 0 0 0
08/09/2023
36.40
 68,300 39.67 41.26 36.03 400 200 0.0
07/09/2023
39.67
 63,200 37.52 42.94 38.27 0 0 0
06/09/2023
37.52
 276,800 32.86 37.52 33.32 100 2,000 -0.1
05/09/2023
32.86
 22,100 32.67 32.86 32.48 0 0 0
31/08/2023
32.67
 10,000 32.67 32.76 32.58 0 0 0
30/08/2023
32.67
 8,900 32.67 32.95 32.58 0 0 0
29/08/2023
32.67
 4,100 32.67 32.67 32.58 0 0 0
28/08/2023
32.67
 8,000 32.95 32.95 31.92 0 100 -0.0
25/08/2023
32.95
 11,000 33.32 33.60 32.67 0 0 0
24/08/2023
33.32
 19,300 32.20 33.32 32.30 2,000 0 0.1
23/08/2023
32.20
 22,600 31.74 32.20 31.74 0 0 0
22/08/2023
31.74
 6,000 31.55 31.74 31.27 0 0 0
21/08/2023
31.55
 14,700 31.36 31.55 31.27 0 0 0
18/08/2023
31.36
 11,100 31.92 31.92 31.27 0 0 0
17/08/2023
31.92
 11,100 31.92 32.11 31.92 0 0 0
16/08/2023
31.92
 16,800 32.48 32.48 31.74 0 0 0
15/08/2023
32.48
 31,300 31.46 32.48 31.64 0 0 0
14/08/2023
31.46
 11,400 30.99 31.46 31.08 0 0 0
11/08/2023
30.99
 3,800 31.08 31.08 30.71 0 0 0
10/08/2023
31.08
 8,000 30.80 31.08 30.52 0 0 0
09/08/2023
30.80
 11,300 30.90 30.90 30.06 0 0 0
08/08/2023
30.90
 18,800 30.80 31.18 30.71 0 0 0
07/08/2023
30.80
 4,400 30.99 30.99 30.24 0 0 0
04/08/2023
30.99
 3,500 31.18 31.27 30.90 0 0 0
03/08/2023
31.18
 14,000 30.80 31.18 30.06 0 0 0
02/08/2023
30.80
 32,700 30.06 31.64 30.06 0 0 0
01/08/2023
30.06
 41,100 29.87 30.43 29.78 0 0 0
31/07/2023
29.87
 18,000 29.87 30.34 29.59 0 0 0
28/07/2023
29.87
 11,200 30.52 30.90 29.87 0 0 0
27/07/2023
30.52
 9,500 30.62 31.46 30.34 0 0 0
26/07/2023
30.62
 8,600 31.36 31.36 30.62 0 200 -0.0
25/07/2023
31.36
 4,400 31.64 32.02 31.27 0 0 0
24/07/2023
31.64
 12,200 31.83 31.83 31.36 0 0 0
21/07/2023
31.83
 7,900 32.39 32.48 31.83 0 0 0
20/07/2023
32.39
 13,100 31.74 32.39 31.55 0 0 0
19/07/2023
31.74
 6,900 31.55 31.74 30.80 0 0 0
18/07/2023
31.55
 72,400 31.27 32.39 30.62 0 0 0
17/07/2023
31.27
 64,600 31.64 32.67 31.08 0 0 0
14/07/2023
31.64
 99,600 30.90 31.74 30.90 0 100 -0.0
13/07/2023
30.90
 20,200 30.24 30.99 30.06 1,400 0 0.0
12/07/2023
30.24
 17,700 29.96 30.52 29.59 0 0 0
11/07/2023
29.96
 28,400 29.31 29.96 29.50 1,000 0 0.0
10/07/2023
29.31
 45,900 28.66 29.40 28.56 0 600 -0.0
07/07/2023
28.66
 21,800 28.94 28.94 28.47 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |