CTCP Nước giải khát Yến sào Khánh Hòa (skv)

31
0.50
(1.64%)
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
(2025-05-07) 		-0.10 -0.33% 92,800 0 0
29.90
31.40
31
2 tháng
(2025-04-08) 		2.50 8.93% 169,700 -2,900 -0.1
28
31.80
31
3 tháng
(2025-03-10) 		-1 -3.17% 250,800 -9,200 -0.3
28
32.60
31
6 tháng
(2024-12-09) 		-1.80 -5.57% 418,468 -16,100 -0.5
28
33.20
31
12 tháng
(2024-06-11) 		-9.17 -23.12% 1,271,857 -12,600 -0.3
28
43.87
31
24 tháng
(2023-06-19) 		3.90 14.65% 4,648,747 -2,000 -0.1
26.60
47.51
31
36 tháng
(2022-06-22) 		9.58 45.78% 6,519,471 -297,600 -9.6
20.58
47.51
31
60 tháng
(2020-07-02) 		14.80 94.28% 14,621,900 -32,600 -2.5
14.57
47.51
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |