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) 		-0.70 -2.58% 72,200 -200 -0.0
26.40
27.30
26.50
2 tháng
(2025-10-17) 		-1.70 -6.05% 220,800 2,500 0.1
26.40
28.50
26.50
3 tháng
(2025-09-17) 		-2.50 -8.65% 288,100 2,400 0.1
26.40
29
26.50
6 tháng
(2025-06-19) 		-3.67 -12.20% 540,100 1,600 0.0
26.40
31
26.50
12 tháng
(2024-12-23) 		-3.76 -12.48% 971,166 -14,500 -0.5
26.39
31.30
26.50
24 tháng
(2023-12-27) 		-16.71 -38.77% 2,714,923 -18,500 -0.6
26.39
44.26
26.50
36 tháng
(2023-01-03) 		5.24 24.77% 6,398,422 -418,100 -12.6
20.84
44.79
26.50
60 tháng
(2021-01-11) 		12.34 87.71% 14,577,300 -2,200 -1.8
14.06
44.79
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
32.99
 7,918 32.99 33.09 32.99 0 0 0
02/10/2024
33.46
 800 33.46 33.46 33.46 0 0 0
01/10/2024
33.09
 5,100 33.75 33.84 33.09 0 0 0
30/09/2024
33.46
 625 33.93 33.93 33.46 0 0 0
27/09/2024
33.93
 2,200 33.93 33.93 33.46 0 0 0
26/09/2024
33.93
 3,608 33.93 33.93 33.75 0 0 0
25/09/2024
33.75
 4,300 33.93 33.93 33.75 0 0 0
24/09/2024
33.93
 2,701 33.93 33.93 33.93 0 0 0
23/09/2024
33.93
 1,100 33.93 33.93 33.93 0 0 0
20/09/2024
33.93
 2,017 33.93 33.93 33.75 100 0 0.0
19/09/2024
33.65
 2,803 33.93 33.93 33.65 0 0 0
18/09/2024
33.93
 2,510 33.93 34.03 33.93 500 0 0.0
17/09/2024
34.03
 8,202 33.93 34.12 32.99 400 0 0.0
16/09/2024
33.93
 2,110 33.93 33.93 33.93 0 0 0
13/09/2024
33.93
 13,700 34.41 34.41 32.99 1,000 0 0.0
12/09/2024
34.41
 1,810 34.69 34.69 34.41 1,400 0 0.1
11/09/2024
34.59
 200 34.69 34.69 34.59 0 0 0
10/09/2024
34.69
 1,115 34.88 34.88 34.69 0 0 0
09/09/2024
35.16
 230 34.88 35.16 34.88 0 0 0
06/09/2024
34.88
 3,304 35.07 35.07 34.88 0 0 0
05/09/2024
35.07
 2,710 34.97 35.07 34.88 0 0 0
04/09/2024
35.35
 867 35.35 35.35 35.35 0 0 0
30/08/2024
35.35
 302 35.35 35.35 35.35 0 0 0
29/08/2024
35.35
 2,107 35.35 35.35 35.35 0 0 0
28/08/2024
35.25
 501 35.25 35.25 35.25 0 200 -0.0
27/08/2024
35.25
 6,018 35.82 35.82 34.88 1,000 0 0.0
26/08/2024
35.07
 6,054 35.35 35.35 35.07 600 0 0.0
23/08/2024
35.35
 1,100 35.35 35.35 35.35 0 0 0
22/08/2024
34.88
 8,401 35.44 35.44 34.88 1,100 0 0.0
21/08/2024
35.35
 7,513 35.63 35.63 35.35 0 0 0
20/08/2024
35.82
 1,010 35.07 35.82 35.07 0 0 0
19/08/2024
35.73
 2,000 36.29 36.29 35.54 1,000 0 0.0
16/08/2024
36.10
 9,800 35.35 36.10 35.35 700 0 0.0
15/08/2024
35.82
 1,054 35.82 35.82 35.82 0 800 -0.0
14/08/2024
36.01
 1,000 36.01 36.01 36.01 0 0 0
13/08/2024
35.16
 311 35.16 35.16 35.16 0 0 0
12/08/2024
36.29
 864 36.01 36.29 35.82 100 0 0.0
09/08/2024
36.29
 100 36.29 36.29 36.29 0 0 0
08/08/2024
35.82
 1,365 35.35 35.82 35.35 0 0 0
07/08/2024
35.44
 4,910 35.25 35.44 35.16 2,000 0 0.1
06/08/2024
36.10
 600 36.20 36.20 36.10 0 0 0
05/08/2024
35.91
 11,508 36.20 36.29 35.91 0 2,600 -0.1
02/08/2024
36.29
 4,903 36.10 36.29 36.10 600 1,200 -0.0
01/08/2024
35.91
 6,130 35.82 36.39 35.82 0 0 0
31/07/2024
36.39
 6,910 36.76 41.38 36.39 0 0 0
30/07/2024
35.82
 3,018 36.39 36.39 35.82 0 0 0
29/07/2024
37.61
 100 37.61 37.61 37.61 0 0 0
26/07/2024
36.57
 5,905 36.57 36.76 36.57 0 0 0
25/07/2024
36.20
 8,820 35.82 36.29 35.82 100 0 0.0
24/07/2024
36.48
 4,000 36.67 36.67 36.48 0 0 0
23/07/2024
36.76
 3,869 36.67 36.76 36.48 0 2,100 -0.1
22/07/2024
36.76
 5,330 36.76 36.76 35.82 0 0 0
19/07/2024
36.57
 1,551 41.76 41.76 36.48 0 0 0
18/07/2024
36.39
 25 36.39 36.39 36.39 0 0 0
17/07/2024
36.39
 6,221 36.95 36.95 36.29 0 0 0
16/07/2024
36.76
 5,178 37.23 37.33 36.76 0 0 0
15/07/2024
37.05
 2,140 37.14 37.14 37.05 0 0 0
12/07/2024
37.05
 3,167 36.95 37.05 36.10 0 0 0
11/07/2024
37.33
 3,842 37.23 37.52 36.76 0 0 0
10/07/2024
37.23
 260 37.23 37.23 37.23 0 0 0
09/07/2024
37.23
 2,200 37.23 37.23 37.23 500 0 0.0
08/07/2024
37.33
 1,436 36.95 37.33 36.95 0 0 0
05/07/2024
37.14
 10,601 37.14 37.14 36.86 2,000 0 0.1
04/07/2024
37.23
 1,900 36.57 37.42 36.57 300 0 0.0
03/07/2024
37.42
 1,801 37.61 37.61 37.05 500 0 0.0
02/07/2024
37.42
 1,167 37.52 37.52 36.76 100 0 0.0
01/07/2024
37.52
 227 37.52 37.52 37.52 0 0 0
28/06/2024
37.71
 7,306 37.71 37.71 36.76 0 0 0
27/06/2024
37.05
 1,723 37.61 37.61 37.05 0 0 0
26/06/2024
36.86
 14,119 37.80 37.80 36.76 1,000 0 0.0
25/06/2024
38.18
 7,047 37.71 38.18 37.71 0 0 0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 30.1%
24/06/2024
38.65
 29,383 39.87 39.87 37.71 4,000 0 0.2
21/06/2024
39.77
 11,733 39.77 39.95 39.77 300 0 0.0
20/06/2024
39.59
 9,961 39.77 39.95 39.59 0 0 0
19/06/2024
39.95
 13,350 40.03 40.03 39.59 0 0 0
18/06/2024
39.86
 7,356 39.95 39.95 39.51 0 0 0
17/06/2024
40.03
 16,760 40.47 40.47 38.89 0 700 -0.0
14/06/2024
40.21
 48,110 40.47 41.27 39.59 0 0 0
13/06/2024
40.39
 18,450 41.35 41.62 39.15 0 0 0
12/06/2024
41.35
 88,458 37.39 41.35 37.39 700 4,800 -0.2
11/06/2024
37.39
 46,394 35.28 37.83 35.28 0 4,400 -0.0
10/06/2024
35.28
 9,805 35.28 35.28 35.19 100 0 0.0
07/06/2024
35.37
 15,510 34.40 35.37 34.40 0 0 0
06/06/2024
35.02
 6,905 35.63 35.63 34.75 0 0 0
05/06/2024
35.02
 13,809 35.02 35.37 34.75 0 0 0
04/06/2024
35.19
 14,636 35.02 35.19 34.31 0 1,100 -0.0
03/06/2024
34.84
 3,519 39.95 39.95 34.84 1,100 0 0.0
31/05/2024
34.75
 2,900 34.67 34.75 34.67 0 0 0
30/05/2024
35.02
 2,016 34.58 35.02 34.58 0 0 0
29/05/2024
34.93
 6,105 34.93 34.93 34.75 100 0 0.0
28/05/2024
35.11
 9,601 34.75 35.11 34.75 0 1,200 -0.0
27/05/2024
35.19
 2,500 35.19 35.19 35.11 1,500 0 0.1
24/05/2024
35.19
 7,602 35.19 35.19 35.19 0 0 0
23/05/2024
35.19
 11,012 35.19 35.28 35.19 1,600 100 0.1
22/05/2024
35.37
 23,342 35.37 35.55 35.28 400 6,800 -0.3
21/05/2024
35.28
 4,400 35.55 35.55 35.28 1,200 0 0.0
20/05/2024
35.90
 7,238 35.37 35.90 35.37 1,400 0 0.1
17/05/2024
36.07
 1,920 36.07 36.07 35.37 1,200 0 0.0
16/05/2024
36.16
 1,930 35.99 36.43 35.99 0 500 -0.0
15/05/2024
35.63
 10,805 35.19 36.07 35.19 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |