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)
13/12/2023
43.38
 9,900 44.70 44.70 43.38 0 0 0
12/12/2023
44.70
 7,700 44.79 44.79 43.99 0 0 0
11/12/2023
44.79
 26,500 42.32 44.87 42.50 0 600 -0.0
08/12/2023
42.32
 9,400 41.97 42.50 42.32 0 0 0
07/12/2023
41.97
 7,300 42.67 42.76 41.79 0 0 0
06/12/2023
42.67
 10,200 42.67 42.67 42.15 0 3,700 -0.2
05/12/2023
42.67
 9,700 43.29 43.47 42.50 0 0 0
04/12/2023
43.29
 4,000 43.55 43.55 43.20 0 300 -0.0
01/12/2023
43.55
 4,700 43.55 43.91 42.76 0 0 0
30/11/2023
43.55
 21,000 43.99 44.79 43.55 0 0 0
29/11/2023
43.99
 81,000 44.52 45.31 43.99 0 500 -0.0
28/11/2023
44.52
 17,800 43.11 44.52 42.67 0 0 0
27/11/2023
43.11
 13,600 41.88 43.11 41.79 0 600 -0.0
24/11/2023
41.88
 10,500 41.44 42.67 41.35 100 100 0
23/11/2023
41.44
 5,600 41.88 42.15 41.44 0 0 0
22/11/2023
41.88
 3,400 42.59 42.59 41.79 0 200 -0.0
21/11/2023
42.59
 8,900 42.06 43.03 41.71 0 600 -0.0
20/11/2023
42.06
 8,600 42.23 42.23 41.35 0 0 0
17/11/2023
42.23
 14,600 42.23 42.23 40.56 0 0 0
16/11/2023
42.23
 20,900 43.91 44.61 40.30 0 100 -0.0
15/11/2023
43.91
 45,400 38.98 43.99 40.39 0 1,500 -0.1
14/11/2023
38.98
 41,700 37.83 40.39 37.83 100 0 0.0
13/11/2023
37.83
 18,700 36.07 37.83 36.43 0 0 0
10/11/2023
36.07
 11,900 36.69 36.69 35.63 0 0 0
09/11/2023
36.69
 9,000 36.07 36.69 35.63 100 0 0.0
08/11/2023
36.07
 9,100 35.19 36.07 35.11 0 0 0
07/11/2023
35.19
 1,800 35.19 35.28 35.19 0 0 0
06/11/2023
35.19
 8,600 35.19 35.37 34.58 0 0 0
03/11/2023
35.19
 1,100 35.19 35.19 35.19 0 0 0
02/11/2023
35.19
 7,300 34.31 35.28 34.49 100 0 0.0
01/11/2023
34.31
 1,800 35.02 35.02 34.31 0 0 0
31/10/2023
35.02
 11,800 35.19 35.19 33.43 5,000 0 0.2
30/10/2023
35.19
 8,200 35.19 35.19 35.02 0 0 0
27/10/2023
35.19
 4,500 35.28 36.07 34.84 500 0 0.0
26/10/2023
35.28
 23,300 37.39 37.39 34.93 0 200 -0.0
25/10/2023
37.39
 16,500 36.07 37.39 35.63 500 0 0.0
24/10/2023
36.07
 7,600 35.55 36.16 34.75 500 0 0.0
23/10/2023
35.55
 2,400 35.99 35.99 35.37 0 0 0
20/10/2023
35.99
 10,900 36.07 36.07 35.19 0 0 0
19/10/2023
36.07
 2,000 36.07 36.07 35.63 0 0 0
18/10/2023
36.07
 7,100 36.25 36.34 35.81 0 0 0
17/10/2023
36.25
 6,300 36.51 36.69 36.25 500 0 0.0
16/10/2023
36.51
 6,000 36.07 36.51 36.07 100 0 0.0
13/10/2023
36.07
 10,500 36.87 36.87 36.07 0 0 0
12/10/2023
36.87
 8,600 37.13 37.39 36.60 0 0 0
11/10/2023
37.13
 10,000 36.78 37.66 37.04 1,200 0 0.1
10/10/2023
36.78
 31,100 37.22 37.39 36.51 0 0 0
09/10/2023
37.22
 15,300 36.51 37.22 35.90 0 0 0
06/10/2023
36.51
 8,700 35.19 36.51 35.19 0 0 0
05/10/2023
35.19
 17,600 35.19 35.90 34.75 0 100 -0.0
04/10/2023
35.19
 10,400 35.28 35.28 34.67 0 0 0
03/10/2023
35.28
 6,600 35.63 35.63 33.70 100 0 0.0
02/10/2023
35.63
 18,100 35.19 35.63 34.84 0 0 0
29/09/2023
35.19
 19,300 34.14 35.63 34.23 400 0 0.0
28/09/2023
34.14
 4,900 34.23 34.23 33.08 0 0 0
27/09/2023
34.23
 8,700 33.96 34.31 33.79 2,600 0 0.1
26/09/2023
33.96
 10,400 34.75 34.75 33.79 0 0 0
25/09/2023
34.75
 21,500 35.19 36.07 34.31 0 0 0
22/09/2023
35.19
 14,800 35.37 35.37 34.14 0 0 0
21/09/2023
35.37
 14,600 34.75 35.37 34.40 0 0 0
20/09/2023
34.75
 12,400 33.79 34.75 33.17 0 0 0
19/09/2023
33.79
 6,700 33.43 33.79 32.99 300 0 0.0
18/09/2023
33.43
 18,900 32.91 33.43 32.55 0 0 0
15/09/2023
32.91
 27,200 32.55 32.99 32.38 300 0 0.0
14/09/2023
32.55
 21,300 33.43 33.43 32.20 500 0 0.0
13/09/2023
33.43
 32,500 34.14 34.31 33.43 0 0 0
12/09/2023
34.14
 9,900 32.99 34.67 33.70 0 0 0
11/09/2023
32.99
 47,100 34.31 35.19 32.91 0 0 0
08/09/2023
34.31
 68,300 37.39 38.89 33.96 400 200 0.0
07/09/2023
37.39
 63,200 35.37 40.47 36.07 0 0 0
06/09/2023
35.37
 276,800 30.97 35.37 31.41 100 2,000 -0.1
05/09/2023
30.97
 22,100 30.80 30.97 30.62 0 0 0
31/08/2023
30.80
 10,000 30.80 30.88 30.71 0 0 0
30/08/2023
30.80
 8,900 30.80 31.06 30.71 0 0 0
29/08/2023
30.80
 4,100 30.80 30.80 30.71 0 0 0
28/08/2023
30.80
 8,000 31.06 31.06 30.09 0 100 -0.0
25/08/2023
31.06
 11,000 31.41 31.68 30.80 0 0 0
24/08/2023
31.41
 19,300 30.36 31.41 30.44 2,000 0 0.1
23/08/2023
30.36
 22,600 29.92 30.36 29.92 0 0 0
22/08/2023
29.92
 6,000 29.74 29.92 29.48 0 0 0
21/08/2023
29.74
 14,700 29.56 29.74 29.48 0 0 0
18/08/2023
29.56
 11,100 30.09 30.09 29.48 0 0 0
17/08/2023
30.09
 11,100 30.09 30.27 30.09 0 0 0
16/08/2023
30.09
 16,800 30.62 30.62 29.92 0 0 0
15/08/2023
30.62
 31,300 29.65 30.62 29.83 0 0 0
14/08/2023
29.65
 11,400 29.21 29.65 29.30 0 0 0
11/08/2023
29.21
 3,800 29.30 29.30 28.95 0 0 0
10/08/2023
29.30
 8,000 29.04 29.30 28.77 0 0 0
09/08/2023
29.04
 11,300 29.12 29.12 28.33 0 0 0
08/08/2023
29.12
 18,800 29.04 29.39 28.95 0 0 0
07/08/2023
29.04
 4,400 29.21 29.21 28.51 0 0 0
04/08/2023
29.21
 3,500 29.39 29.48 29.12 0 0 0
03/08/2023
29.39
 14,000 29.04 29.39 28.33 0 0 0
02/08/2023
29.04
 32,700 28.33 29.83 28.33 0 0 0
01/08/2023
28.33
 41,100 28.16 28.68 28.07 0 0 0
31/07/2023
28.16
 18,000 28.16 28.60 27.89 0 0 0
28/07/2023
28.16
 11,200 28.77 29.12 28.16 0 0 0
27/07/2023
28.77
 9,500 28.86 29.65 28.60 0 0 0
26/07/2023
28.86
 8,600 29.56 29.56 28.86 0 200 -0.0
25/07/2023
29.56
 4,400 29.83 30.18 29.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |