CTCP Nước giải khát Yến sào Khánh Hòa (skv)

31.70
-0.10
(-0.31%)
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
(2024-10-23) 		0.50 1.60% 152,154 400 0.0
30.90
32.60
31.80
2 tháng
(2024-09-23) 		-4.20 -11.67% 310,655 700 0.0
30.90
36
31.80
3 tháng
(2024-08-26) 		-5.40 -14.52% 367,215 5,500 0.2
30.90
37.50
31.80
6 tháng
(2024-05-27) 		-5.54 -14.83% 916,908 4,400 0.3
30.90
43.87
31.80
12 tháng
(2023-11-28) 		-15.43 -32.67% 1,943,668 -8,900 -0.4
30.90
47.51
31.80
24 tháng
(2022-12-05) 		9.52 42.75% 5,406,240 -410,500 -12.3
22.11
47.51
31.80
36 tháng
(2021-12-08) 		9.91 45.29% 7,304,193 -116,900 -4.4
20.58
47.51
31.80
60 tháng
(2019-12-19) 		14.95 88.70% 14,457,789 -43,600 -2.6
13.20
47.51
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
21.94
 887 21.60 21.94 21.68 0 0 0
18/11/2022
21.60
 200 21.35 21.77 21.60 0 0 0
17/11/2022
21.35
 3,987 21.09 22.02 21.35 0 0 0
16/11/2022
21.09
 5,200 21.01 21.09 20.92 0 1,000 -0.0
15/11/2022
21.01
 4,400 21.18 21.18 21.01 0 1,100 -0.0
14/11/2022
21.18
 5,500 21.60 21.60 20.92 0 0 0
11/11/2022
21.60
 0 21.60 21.60 21.60 0 0 0
10/11/2022
21.60
 6,000 21.68 21.68 21.60 0 0 0
09/11/2022
21.68
 0 21.60 21.68 21.68 0 0 0
08/11/2022
21.60
 20,400 21.60 22.28 21.51 0 0 0
07/11/2022
21.60
 6,600 22.11 22.11 21.60 0 0 0
04/11/2022
22.11
 8,900 21.60 22.11 21.60 0 0 0
03/11/2022
21.60
 5,400 21.68 22.28 21.51 0 0 0
02/11/2022
21.68
 4,800 21.60 22.02 21.60 0 0 0
01/11/2022
21.60
 16,000 21.18 21.68 21.26 1,900 0 0.0
31/10/2022
21.18
 12,300 21.51 21.51 21.18 0 0 0
28/10/2022
21.51
 0 21.43 21.51 21.43 0 0 0
27/10/2022
21.43
 2,500 21.35 21.60 21.35 0 0 0
26/10/2022
21.35
 15,500 21.18 21.94 20.92 2,300 0 0.1
25/10/2022
21.18
 3,300 21.18 21.51 21.18 0 0 0
24/10/2022
21.18
 12,600 21.60 21.68 21.18 0 0 0
21/10/2022
21.60
 29,305 21.18 21.60 21.09 4,500 0 0.1
20/10/2022
21.18
 10,310 21.01 21.43 21.18 0 0 0
19/10/2022
21.01
 200 21.01 21.35 21.01 0 0 0
18/10/2022
21.01
 6,750 20.84 21.60 20.92 2,000 0 0.1
17/10/2022
20.84
 2,610 21.01 21.01 20.75 1,700 0 0.0
14/10/2022
21.01
 2,600 21.01 21.01 20.50 0 100 -0.0
13/10/2022
21.01
 800 21.09 21.09 21.01 0 0 0
12/10/2022
21.09
 1,300 21.35 21.35 20.67 0 0 0
11/10/2022
21.35
 2,100 21.60 21.60 20.84 0 0 0
10/10/2022
21.60
 100 20.58 21.60 21.60 0 0 0
07/10/2022
20.58
 5,900 20.75 21.60 20.58 3,000 0 0.1
06/10/2022
20.75
 4,100 21.26 21.26 19.57 0 0 0
05/10/2022
21.26
 0 21.18 21.26 21.18 0 0 0
04/10/2022
21.18
 10,801 21.18 21.51 21.18 6,700 0 0.2
03/10/2022
21.18
 0 21.18 21.18 21.18 0 0 0
30/09/2022
21.18
 6,800 21.51 21.51 21.18 0 0 0
29/09/2022
21.51
 110 21.01 21.51 21.51 0 0 0
28/09/2022
21.01
 0 21.01 21.01 21.01 0 0 0
27/09/2022
21.01
 2,216 21.18 21.18 21.01 0 0 0
26/09/2022
21.18
 5,300 21.35 21.35 20.84 0 0 0
23/09/2022
21.35
 1,900 21.51 21.60 21.35 0 0 0
22/09/2022
21.51
 1,700 21.85 21.85 21.35 0 0 0
21/09/2022
21.85
 1,200 21.68 21.85 21.26 0 0 0
20/09/2022
21.68
 6,684 21.26 21.68 21.18 200 0 0.0
19/09/2022
21.26
 2,492 21.85 21.85 21.26 0 0 0
16/09/2022
21.85
 4,300 21.94 22.11 21.85 2,500 0 0.1
15/09/2022
21.94
 3,800 23.29 23.29 21.60 0 0 0
14/09/2022
23.29
 0 21.77 23.29 21.77 0 0 0
13/09/2022
21.77
 5,800 21.94 24.99 21.51 0 0 0
12/09/2022
21.94
 8,800 21.85 22.02 21.43 1,600 0 0.0
09/09/2022
21.85
 1,700 21.43 21.85 21.51 1,300 0 0.0
08/09/2022
21.43
 14,500 21.60 21.60 21.35 0 0 0
07/09/2022
21.60
 13,340 21.68 21.68 21.43 0 0 0
06/09/2022
21.68
 5,500 21.77 21.85 21.60 0 0 0
05/09/2022
21.77
 400 21.77 21.77 21.77 0 0 0
31/08/2022
21.77
 100 22.28 22.28 21.77 0 0 0
30/08/2022
22.28
 200 21.85 22.28 22.19 0 0 0
29/08/2022
21.85
 800 21.85 21.85 21.68 0 0 0
26/08/2022
21.85
 100 21.94 21.94 21.85 0 0 0
25/08/2022
21.94
 10,700 21.60 22.19 21.85 0 0 0
24/08/2022
21.60
 16,100 21.60 22.11 21.60 0 0 0
23/08/2022
21.60
 3,300 21.51 21.94 21.60 0 0 0
22/08/2022
21.51
 5,400 22.02 22.02 21.51 0 0 0
19/08/2022
22.02
 100 21.85 22.02 22.02 0 0 0
18/08/2022
21.85
 1,200 22.02 22.02 21.43 0 0 0
17/08/2022
22.02
 4,200 21.51 22.02 21.94 0 0 0
16/08/2022
21.51
 4,300 22.11 22.11 21.43 0 0 0
15/08/2022
22.11
 1,300 21.85 22.11 22.02 0 0 0
12/08/2022
21.85
 5,200 21.43 21.85 21.51 0 0 0
11/08/2022
21.43
 900 21.43 21.94 21.43 0 0 0
10/08/2022
21.43
 3,500 21.35 21.43 21.35 0 0 0
09/08/2022
21.35
 9,000 21.43 21.43 21.35 0 0 0
08/08/2022
21.43
 2,100 21.51 21.51 21.01 0 0 0
05/08/2022
21.51
 2,001 21.35 21.77 21.09 200 0 0.0
04/08/2022
21.35
 4,900 21.35 21.43 21.35 2,900 0 0.1
03/08/2022
21.35
 9,208 21.26 21.35 21.18 4,300 0 0.1
02/08/2022
21.26
 2,101 21.35 21.35 21.26 0 0 0
01/08/2022
21.35
 6,400 21.35 21.35 21.35 0 0 0
29/07/2022
21.35
 14,800 21.26 21.60 21.26 7,100 0 0.2
28/07/2022
21.26
 8,800 21.18 21.26 21.18 3,300 0 0.1
27/07/2022
21.18
 7,100 21.09 21.43 21.18 4,000 0 0.1
26/07/2022
21.09
 3,900 20.84 21.18 20.75 2,700 0 0.1
25/07/2022
20.84
 8,500 21.01 21.01 20.67 3,300 0 0.1
22/07/2022
21.01
 0 20.84 21.01 21.01 0 0 0
21/07/2022
20.84
 6,909 21.18 21.18 20.84 5,000 0 0.1
20/07/2022
21.18
 3,900 20.92 21.51 21.09 3,200 0 0.1
19/07/2022
20.92
 20,220 20.92 21.77 20.84 14,100 0 0.3
18/07/2022
20.92
 1,800 21.18 21.18 20.92 0 0 0
15/07/2022
21.18
 2,300 20.92 21.18 20.92 1,100 0 0.0
14/07/2022
20.92
 69,780 20.92 20.92 20.75 17,400 0 0.4
13/07/2022
20.92
 3,200 20.92 20.92 20.92 1,400 0 0.0
12/07/2022
20.92
 8,100 21.18 21.18 20.92 5,500 0 0.1
11/07/2022
21.18
 2,000 21.43 21.51 20.75 0 0 0
08/07/2022
21.43
 2,200 21.35 21.51 19.74 0 0 0
07/07/2022
21.35
 2,900 21.09 21.43 21.18 1,000 0 0.0
06/07/2022
21.09
 5,400 21.18 21.68 21.09 3,000 0 0.1
05/07/2022
21.18
 6,900 21.60 21.60 21.09 0 0 0
04/07/2022
21.60
 2,000 21.01 21.60 21.60 1,000 0 0.0
01/07/2022
21.01
 1,500 21.35 21.35 21.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |