CTCP Nước giải khát Yến sào Khánh Hòa (skv)

32.60
1
(3.16%)

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)
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
06/07/2023
28.94
14,100 29.03 29.03 28.56 1,400 0 0.0
05/07/2023
29.03
21,599 28.94 29.12 28.94 6,700 0 0.2
04/07/2023
28.94
15,602 29.03 29.50 28.75 1,400 100 0.0
03/07/2023
29.03
6,340 28.75 29.12 28.94 400 0 0.0
30/06/2023
28.75
10,100 28.47 29.50 28.75 0 0 0
29/06/2023
28.47
42,050 27.91 28.56 28.10 0 0 0
28/06/2023
27.91
13,200 27.63 28.38 27.82 500 0 0.0
27/06/2023
27.63
6,370 27.35 27.82 27.63 0 0 0
26/06/2023
27.35
49,940 27.35 27.82 27.35 0 0 0
23/06/2023
27.35
18,960 27.63 27.63 27.26 0 0 0
22/06/2023
27.63
24,644 27.54 27.63 27.26 0 0 0
21/06/2023
27.54
12,210 27.26 27.63 27.26 0 0 0
20/06/2023
27.26
42,300 26.60 28.47 26.51 0 0 0
19/06/2023
26.60
12,509 26.32 26.70 26.32 0 0 0
16/06/2023
26.32
30,234 25.76 26.60 26.04 0 6,200 -0.2
15/06/2023
25.76
70,386 25.30 26.32 25.39 0 50,000 -1.4
14/06/2023
25.30
101,030 25.58 25.58 25.02 0 49,100 -1.3
13/06/2023
25.58
45,505 25.67 25.67 25.48 0 0 0
12/06/2023
25.67
33,436 25.86 26.14 25.58 0 3,200 -0.1
09/06/2023
25.86
32,600 26.14 26.23 25.30 0 9,700 -0.3
08/06/2023
26.14
36,001 26.88 27.07 26.04 0 400 -0.0
07/06/2023
26.88
39,604 27.35 27.35 26.60 0 7,000 -0.2
06/06/2023: Cổ tức tiền mặt tỉ lệ: 29.8%
06/06/2023
27.35
19,301 27.27 28.00 27.07 0 0 0
05/06/2023
27.27
70,920 27.78 27.78 27.10 1,000 25,300 -0.8
02/06/2023
27.78
18,133 27.78 28.29 27.61 0 7,100 -0.2
01/06/2023
27.78
60,658 27.44 28.04 27.53 0 18,000 -0.6
31/05/2023
27.44
116,150 26.77 27.53 25.92 0 60,500 -1.9
30/05/2023
26.77
38,340 26.85 26.85 25.83 0 23,700 -0.7
29/05/2023
26.85
100 26.26 26.85 26.85 0 2,500 -0.1
26/05/2023
26.26
3,330 27.36 27.36 26.26 0 0 0
25/05/2023
27.36
48,520 25.50 27.87 26.17 0 25,700 -0.8
24/05/2023
25.50
9,500 25.33 25.58 25.33 0 7,000 -0.2
23/05/2023
25.33
7,960 25.83 26.43 25.33 0 5,400 -0.2
22/05/2023
25.83
9,200 24.99 25.83 25.58 0 5,600 -0.2
19/05/2023
24.99
33,000 25.33 25.33 24.90 100 12,000 -0.4
18/05/2023
25.33
2,000 25.07 25.33 25.24 0 600 -0.0
17/05/2023
25.07
6,100 25.07 25.33 25.07 0 6,000 -0.2
16/05/2023
25.07
14,400 25.07 25.07 24.99 0 10,800 -0.3
15/05/2023
25.07
9,903 24.90 25.07 24.90 0 7,400 -0.2
12/05/2023
24.90
25,000 24.90 24.99 24.82 0 9,300 -0.3
11/05/2023
24.90
20,410 24.90 24.99 24.90 0 9,900 -0.3
10/05/2023
24.90
13,701 24.82 24.99 24.82 0 5,500 -0.2
09/05/2023
24.82
32,009 24.90 24.99 24.82 0 17,500 -0.5
08/05/2023
24.90
23,203 24.73 25.07 24.82 0 11,000 -0.3
05/05/2023
24.73
6,400 24.73 24.82 24.73 100 3,600 -0.1
04/05/2023
24.73
7,103 25.41 25.41 24.56 0 300 -0.0
28/04/2023
25.41
15,602 24.73 25.41 25.07 0 6,000 -0.2
27/04/2023
24.73
20,800 24.73 24.73 24.65 0 9,100 -0.3
26/04/2023
24.73
3,800 24.56 24.73 24.56 0 400 -0.0
25/04/2023
24.56
323 24.56 24.56 24.56 0 0 0
24/04/2023
24.56
7,730 24.56 24.90 24.56 0 0 0
21/04/2023
24.56
4,500 24.56 24.65 24.56 0 2,000 -0.1
20/04/2023
24.56
1,621 24.56 24.65 24.56 0 1,000 -0.0
19/04/2023
24.56
300 24.48 24.56 24.56 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |