CTCP Nước giải khát Yến sào Khánh Hòa (skv)

22.80
0
(0%)
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
(2026-08-19) 		-0.30 -1.30% 75,100 0 0
22.60
26.60
22.80
2 tháng
(2026-07-20) 		-0.80 -3.39% 116,700 0 0
22.50
26.90
22.80
3 tháng
(2026-06-22) 		-0.70 -2.98% 160,500 0 0
22.50
26.90
22.80
6 tháng
(2026-03-23) 		-0.79 -3.34% 266,700 0 0
21.37
26.90
22.80
12 tháng
(2025-09-23) 		-3.93 -14.71% 804,000 0 0
21.37
26.90
22.80
24 tháng
(2024-09-30) 		-8.15 -26.34% 1,965,739 0 0
20.14
41.85
22.80
36 tháng
(2023-10-04) 		-9.75 -29.96% 4,080,537 0 0
18.80
41.85
22.80
60 tháng
(2021-10-14) 		4.81 26.71% 10,474,967 281,100 7.3
17.06
41.85
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
28.43
 10,057 29.04 29.04 28.43 0 0 0
17/10/2024
28.77
 21,902 29.12 29.21 28.77 0 0 0
16/10/2024
29.04
 2,902 28.34 29.12 28.34 0 0 0
15/10/2024
28.34
 7,705 29.56 29.56 28.34 0 0 0
14/10/2024
29.21
 8,600 29.56 29.56 29.21 0 0 0
11/10/2024
29.65
 4,111 29.65 29.65 29.65 0 0 0
10/10/2024
29.65
 4,109 29.65 30.08 29.65 0 0 0
09/10/2024
29.47
 6,100 29.65 29.65 29.21 0 0 0
08/10/2024
29.47
 8,130 30.08 30.08 29.47 0 0 0
07/10/2024
30.08
 2,314 30.52 30.52 30.08 0 0 0
04/10/2024
30.52
 3,304 30.61 30.61 30.52 0 0 0
03/10/2024
30.52
 7,918 30.52 30.61 30.52 0 0 0
02/10/2024
30.95
 800 30.95 30.95 30.95 0 0 0
01/10/2024
30.61
 5,100 31.22 31.30 30.61 0 0 0
30/09/2024
30.95
 625 31.39 31.39 30.95 0 0 0
27/09/2024
31.39
 2,200 31.39 31.39 30.95 0 0 0
26/09/2024
31.39
 3,608 31.39 31.39 31.22 0 0 0
25/09/2024
31.22
 4,300 31.39 31.39 31.22 0 0 0
24/09/2024
31.39
 2,701 31.39 31.39 31.39 0 0 0
23/09/2024
31.39
 1,100 31.39 31.39 31.39 0 0 0
20/09/2024
31.39
 2,017 31.39 31.39 31.22 0 0 0
19/09/2024
31.13
 2,803 31.39 31.39 31.13 0 0 0
18/09/2024
31.39
 2,510 31.39 31.48 31.39 0 0 0
17/09/2024
31.48
 8,202 31.39 31.56 30.52 0 0 0
16/09/2024
31.39
 2,110 31.39 31.39 31.39 0 0 0
13/09/2024
31.39
 13,700 31.83 31.83 30.52 0 0 0
12/09/2024
31.83
 1,810 32.09 32.09 31.83 0 0 0
11/09/2024
32.00
 200 32.09 32.09 32.00 0 0 0
10/09/2024
32.09
 1,115 32.26 32.26 32.09 0 0 0
09/09/2024
32.52
 230 32.26 32.52 32.26 0 0 0
06/09/2024
32.26
 3,304 32.44 32.44 32.26 0 0 0
05/09/2024
32.44
 2,710 32.35 32.44 32.26 0 0 0
04/09/2024
32.70
 867 32.70 32.70 32.70 0 0 0
03/09/2024
41.59
 2,009 41.50 42.20 41.50 0 0 0
02/09/2024
41.68
 2,402 42.20 42.38 41.68 0 0 0
30/08/2024
32.70
 302 32.70 32.70 32.70 0 0 0
29/08/2024
32.70
 2,107 32.70 32.70 32.70 0 0 0
28/08/2024
32.61
 501 32.61 32.61 32.61 0 0 0
27/08/2024
32.61
 6,018 33.13 33.13 32.26 0 0 0
26/08/2024
32.44
 6,054 32.70 32.70 32.44 0 0 0
23/08/2024
32.70
 1,100 32.70 32.70 32.70 0 0 0
22/08/2024
32.26
 8,401 32.78 32.78 32.26 0 0 0
21/08/2024
32.70
 7,513 32.96 32.96 32.70 0 0 0
20/08/2024
33.13
 1,010 32.44 33.13 32.44 0 0 0
19/08/2024
33.05
 2,000 33.57 33.57 32.87 0 0 0
16/08/2024
33.40
 9,800 32.70 33.40 32.70 0 0 0
15/08/2024
33.13
 1,054 33.13 33.13 33.13 0 0 0
14/08/2024
33.31
 1,000 33.31 33.31 33.31 0 0 0
13/08/2024
32.52
 311 32.52 32.52 32.52 0 0 0
12/08/2024
33.57
 864 33.31 33.57 33.13 0 0 0
09/08/2024
33.57
 100 33.57 33.57 33.57 0 0 0
08/08/2024
33.13
 1,365 32.70 33.13 32.70 0 0 0
07/08/2024
32.78
 4,910 32.61 32.78 32.52 0 0 0
06/08/2024
33.40
 600 33.48 33.48 33.40 0 0 0
05/08/2024
33.22
 11,508 33.48 33.57 33.22 0 0 0
02/08/2024
33.57
 4,903 33.40 33.57 33.40 0 0 0
01/08/2024
33.22
 6,130 33.13 33.66 33.13 0 0 0
31/07/2024
33.66
 6,910 34.01 38.28 33.66 0 0 0
30/07/2024
33.13
 3,018 33.66 33.66 33.13 0 0 0
29/07/2024
34.79
 100 34.79 34.79 34.79 0 0 0
26/07/2024
33.83
 5,905 33.83 34.01 33.83 0 0 0
25/07/2024
33.48
 8,820 33.13 33.57 33.13 0 0 0
24/07/2024
33.74
 4,000 33.92 33.92 33.74 0 0 0
23/07/2024
34.01
 3,869 33.92 34.01 33.74 0 0 0
22/07/2024
34.01
 5,330 34.01 34.01 33.13 0 0 0
19/07/2024
33.83
 1,551 38.63 38.63 33.74 0 0 0
18/07/2024
33.66
 25 33.66 33.66 33.66 0 0 0
17/07/2024
33.66
 6,221 34.18 34.18 33.57 0 0 0
16/07/2024
34.01
 5,178 34.44 34.53 34.01 0 0 0
15/07/2024
34.27
 2,140 34.35 34.35 34.27 0 0 0
12/07/2024
34.27
 3,167 34.18 34.27 33.40 0 0 0
11/07/2024
34.53
 3,842 34.44 34.70 34.01 0 0 0
10/07/2024
34.44
 260 34.44 34.44 34.44 0 0 0
09/07/2024
34.44
 2,200 34.44 34.44 34.44 0 0 0
08/07/2024
34.53
 1,436 34.18 34.53 34.18 0 0 0
05/07/2024
34.35
 10,601 34.35 34.35 34.09 0 0 0
04/07/2024
34.44
 1,900 33.83 34.62 33.83 0 0 0
03/07/2024
41.85
 916 41.85 41.85 41.85 0 0 0
02/07/2024
34.62
 1,167 34.70 34.70 34.01 0 0 0
01/07/2024
34.70
 227 34.70 34.70 34.70 0 0 0
28/06/2024
34.88
 7,306 34.88 34.88 34.01 0 0 0
27/06/2024
34.27
 1,723 34.79 34.79 34.27 0 0 0
26/06/2024
34.09
 14,119 34.96 34.96 34.01 0 0 0
25/06/2024
35.31
 7,047 34.88 35.31 34.88 0 0 0
24/06/2024: Cổ tức tiền mặt tỉ lệ: 30.1%
24/06/2024
35.75
 29,383 36.88 36.88 34.88 0 0 0
21/06/2024
36.79
 11,733 36.79 36.95 36.79 0 0 0
20/06/2024
36.62
 9,961 36.79 36.95 36.62 0 0 0
19/06/2024
36.95
 13,350 37.03 37.03 36.62 0 0 0
18/06/2024
36.87
 7,356 36.95 36.95 36.54 0 0 0
17/06/2024
37.03
 16,760 37.44 37.44 35.97 0 0 0
14/06/2024
37.19
 48,110 37.44 38.17 36.62 0 0 0
13/06/2024
37.36
 18,450 38.25 38.50 36.22 0 0 0
12/06/2024
38.25
 88,458 34.59 38.25 34.59 0 0 0
11/06/2024
25.23
 13,500 25.31 25.31 25.23 0 0 0
10/06/2024
32.64
 9,805 32.64 32.64 32.55 0 0 0
07/06/2024
32.72
 15,510 31.82 32.72 31.82 0 0 0
06/06/2024
32.39
 6,905 32.96 32.96 32.15 0 0 0
05/06/2024
32.39
 13,809 32.39 32.72 32.15 0 0 0
04/06/2024
32.55
 14,636 32.39 32.55 31.74 0 0 0
03/06/2024
32.23
 3,519 36.95 36.95 32.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |