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
(2024-08-20) 		-2.30 -6.05% 72,200 5,800 0.2
35.70
38
35.70
2 tháng
(2024-07-22) 		-3.30 -8.46% 154,200 2,100 0.1
35.70
39.90
35.70
3 tháng
(2024-06-21) 		-6.49 -15.38% 266,000 10,800 0.4
35.70
42.19
35.70
6 tháng
(2024-03-25) 		-8.82 -19.82% 995,400 3,700 0.2
35.47
44.52
35.70
12 tháng
(2023-09-25) 		-1.17 -3.17% 2,176,900 -2,800 -0.2
35.47
47.51
35.70
24 tháng
(2022-09-30) 		14.52 68.59% 5,347,787 -392,900 -11.9
20.58
47.51
35.70
36 tháng
(2021-10-05) 		15.61 77.71% 8,842,456 -91,100 -4.0
20.01
47.51
35.70
60 tháng
(2019-10-16) 		20.90 141.19% 14,233,694 -46,200 -2.7
13.20
47.51
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
24.48
 6 24.48 24.56 24.48 0 0 0
17/04/2023
24.48
 600 24.48 24.56 24.48 0 0 0
14/04/2023
24.48
 0 24.48 24.48 24.48 0 0 0
13/04/2023
24.48
 800 24.56 24.56 24.31 0 200 -0.0
12/04/2023
24.56
 3,005 24.82 24.82 24.56 0 0 0
11/04/2023
24.82
 10,200 24.14 24.82 24.31 0 0 0
10/04/2023
24.14
 600 24.39 25.33 23.89 0 0 0
07/04/2023
24.39
 200 24.14 25.33 24.39 0 0 0
06/04/2023
24.14
 508 23.97 25.41 24.14 0 0 0
05/04/2023
23.97
 600 24.39 25.41 23.80 0 0 0
04/04/2023
24.39
 935 24.48 24.48 23.80 0 0 0
03/04/2023
24.48
 4,200 23.63 24.48 23.63 0 0 0
31/03/2023
23.63
 1,700 23.55 23.63 23.55 0 0 0
30/03/2023
23.55
 3,000 23.63 23.63 23.55 0 0 0
29/03/2023
23.63
 1,500 23.72 23.72 23.63 0 0 0
28/03/2023
23.72
 3,913 23.63 23.89 23.63 0 0 0
27/03/2023
23.63
 3,500 24.39 24.39 23.46 0 0 0
24/03/2023
24.39
 1,200 23.55 24.39 24.14 0 0 0
23/03/2023
23.55
 100 23.55 23.63 23.55 0 0 0
22/03/2023
23.55
 500 24.48 24.48 23.55 0 0 0
21/03/2023
24.48
 149 24.31 24.48 24.48 0 0 0
20/03/2023
24.31
 1,400 23.72 24.31 23.46 0 0 0
17/03/2023
23.72
 1,100 23.04 23.72 23.21 0 0 0
16/03/2023
23.04
 200 24.56 24.56 23.04 0 0 0
15/03/2023
24.56
 100 22.28 24.56 24.56 0 0 0
14/03/2023
22.28
 200 24.48 24.48 22.28 0 0 0
13/03/2023
24.48
 100 24.31 24.48 24.48 0 0 0
10/03/2023
24.31
 0 24.14 24.31 24.31 0 0 0
09/03/2023
24.14
 4,500 23.72 24.56 23.72 0 0 0
08/03/2023
23.72
 0 23.72 23.72 23.72 0 0 0
07/03/2023
23.72
 300 24.39 24.39 23.72 0 0 0
06/03/2023
24.39
 100 23.29 24.39 24.39 0 0 0
03/03/2023
23.29
 200 24.22 24.22 23.29 0 0 0
02/03/2023
24.22
 1,400 23.89 24.22 23.89 0 0 0
01/03/2023
23.89
 200 23.97 23.97 23.89 0 0 0
28/02/2023
23.97
 2,450 23.29 23.97 23.80 0 0 0
27/02/2023
23.29
 4,000 23.63 23.63 22.87 0 0 0
24/02/2023
23.63
 0 23.63 23.63 23.63 0 0 0
23/02/2023
23.63
 0 23.63 23.63 23.63 0 0 0
22/02/2023
23.63
 0 23.72 23.63 23.63 0 0 0
21/02/2023
23.72
 2,300 24.14 24.14 23.63 0 0 0
20/02/2023
24.14
 500 24.99 24.99 24.14 0 0 0
16/02/2023
24.99
 100 23.72 24.99 24.99 0 0 0
15/02/2023
23.72
 1,105 23.80 23.80 23.72 0 0 0
14/02/2023
23.80
 0 23.72 23.80 23.72 0 0 0
13/02/2023
23.72
 1,700 24.39 24.39 23.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |