CTCP Nước giải khát Yến sào Khánh Hòa (skv)

22.60
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
(2026-09-04) 		-0.10 -0.44% 131,000 0 0
22.50
23.70
22.60
2 tháng
(2026-08-05) 		-1.40 -5.83% 184,500 0 0
22.50
24
22.60
3 tháng
(2026-07-06) 		-0.90 -3.83% 234,900 0 0
22.50
26.90
22.60
6 tháng
(2026-04-07) 		-0.99 -4.19% 329,300 0 0
22.50
26.90
22.60
12 tháng
(2025-10-09) 		-3.76 -14.27% 851,900 0 0
22.50
26.90
22.60
24 tháng
(2024-10-14) 		-6.61 -22.63% 1,990,584 0 0
20.14
41.85
22.60
36 tháng
(2023-10-20) 		-10.69 -32.11% 3,984,160 0 0
18.80
41.85
22.60
60 tháng
(2021-11-01) 		-8.68 -27.76% 9,727,088 5,300 0.2
17.95
41.85
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
32.15
 2,900 32.07 32.15 32.07 0 0 0
30/05/2024
32.39
 2,016 31.99 32.39 31.99 0 0 0
29/05/2024
32.31
 6,105 32.31 32.31 32.15 0 0 0
28/05/2024
32.47
 9,601 32.15 32.47 32.15 0 0 0
27/05/2024
32.55
 2,500 32.55 32.55 32.47 0 0 0
24/05/2024
32.55
 7,602 32.55 32.55 32.55 0 0 0
23/05/2024
32.55
 11,012 32.55 32.64 32.55 0 0 0
22/05/2024
32.72
 23,342 32.72 32.88 32.64 0 0 0
21/05/2024
32.64
 4,400 32.88 32.88 32.64 0 0 0
20/05/2024
33.21
 7,238 32.72 33.21 32.72 0 0 0
16/05/2024
33.45
 1,930 33.29 33.69 33.29 0 0 0
15/05/2024
32.96
 10,805 32.55 33.37 32.55 0 0 0
14/05/2024
32.55
 10,100 33.37 33.37 32.31 0 0 0
13/05/2024
33.69
 6,825 34.02 34.10 32.88 0 0 0
10/05/2024
34.02
 10,700 34.02 34.18 33.78 0 0 0
09/05/2024
34.18
 38,539 32.15 34.59 32.15 0 0 0
08/05/2024
32.15
 8,000 30.60 32.15 30.60 0 0 0
07/05/2024
30.93
 2,330 31.33 31.33 29.95 0 0 0
06/05/2024
31.58
 4,702 32.15 32.55 31.01 0 0 0
03/05/2024
31.74
 8,340 30.11 32.39 30.11 0 0 0
02/05/2024
31.42
 54,678 30.93 31.42 26.86 0 0 0
26/04/2024
31.09
 5,806 31.58 31.58 31.09 0 0 0
25/04/2024
31.58
 4,622 31.58 31.58 31.50 0 0 0
24/04/2024
31.99
 12,242 31.74 31.99 31.42 0 0 0
23/04/2024
31.74
 6,605 32.15 32.23 31.74 0 0 0
22/04/2024
32.07
 1,726 32.55 32.64 31.90 0 0 0
19/04/2024
31.74
 12,400 32.80 32.80 31.74 0 0 0
17/04/2024
32.55
 50,725 35.40 35.40 32.15 0 0 0
16/04/2024
35.81
 2,728 37.44 38.58 35.81 0 0 0
15/04/2024
35.81
 10,300 36.14 39.07 35.81 0 0 0
12/04/2024
35.65
 3,817 36.14 36.14 35.65 0 0 0
11/04/2024
36.14
 12,800 35.81 36.14 35.81 0 0 0
10/04/2024
35.65
 3,048 36.22 36.22 35.65 0 0 0
09/04/2024
36.46
 4,100 36.71 36.71 35.97 0 0 0
08/04/2024
36.95
 2,024 36.79 36.95 36.71 0 0 0
05/04/2024
37.19
 3,220 37.84 37.84 36.71 0 0 0
04/04/2024
37.52
 16,869 37.76 38.09 33.45 0 0 0
03/04/2024
37.76
 3,300 38.25 38.41 37.76 0 0 0
02/04/2024
38.50
 5,200 38.74 38.74 38.01 0 0 0
01/04/2024
38.50
 6,000 38.58 38.66 38.50 0 0 0
29/03/2024
38.66
 2,010 38.66 38.66 38.58 0 0 0
28/03/2024
38.82
 5,634 38.82 38.90 38.82 0 0 0
27/03/2024
38.74
 2,926 39.07 39.39 38.66 0 0 0
26/03/2024
38.82
 1,900 38.82 38.82 38.82 0 0 0
25/03/2024
38.82
 2,700 38.90 38.90 38.82 0 0 0
22/03/2024
38.98
 1,617 38.98 38.98 38.98 0 0 0
21/03/2024
39.07
 5,000 38.98 39.07 38.90 0 0 0
20/03/2024
38.98
 2,301 39.07 39.07 38.98 0 0 0
19/03/2024
39.07
 1,000 39.07 39.07 39.07 0 0 0
18/03/2024
38.90
 4,101 39.07 39.07 38.90 0 0 0
15/03/2024
38.82
 103 38.82 38.82 38.82 0 0 0
14/03/2024
39.23
 1,110 39.23 39.31 39.23 0 0 0
13/03/2024
39.07
 2,424 39.07 39.39 39.07 0 0 0
12/03/2024
39.07
 1,800 39.15 39.15 39.07 0 0 0
11/03/2024
39.23
 1,435 39.15 39.23 39.15 0 0 0
08/03/2024
38.82
 2,009 38.74 39.39 38.74 0 0 0
07/03/2024
39.07
 916 39.07 39.07 39.07 0 0 0
06/03/2024
38.98
 4,817 39.07 39.07 38.98 0 0 0
05/03/2024
39.07
 416 39.07 39.07 39.07 0 0 0
04/03/2024
39.07
 2,539 38.98 39.23 38.66 0 0 0
01/03/2024
38.90
 1,700 41.51 41.51 38.90 0 0 0
29/02/2024
38.98
 1,000 38.98 38.98 38.98 0 0 0
28/02/2024
39.23
 6,201 39.07 39.23 38.82 0 0 0
27/02/2024
39.07
 3,901 39.07 39.07 39.07 0 0 0
26/02/2024
39.07
 1,300 39.07 39.88 39.07 0 0 0
23/02/2024
39.39
 3,500 39.88 39.88 39.39 0 0 0
22/02/2024
39.55
 1,600 39.55 39.55 39.47 0 0 0
21/02/2024
39.55
 2,900 41.26 41.26 39.47 0 0 0
20/02/2024
40.37
 210 42.32 42.32 40.37 0 0 0
19/02/2024
39.88
 2,011 42.24 42.24 39.39 0 0 0
16/02/2024
38.90
 848 39.96 39.96 38.90 0 0 0
15/02/2024
39.07
 2,743 39.07 39.07 39.07 0 0 0
07/02/2024
38.90
 2,402 39.39 39.55 38.90 0 0 0
06/02/2024
38.74
 3,411 38.90 39.55 38.74 0 0 0
05/02/2024
38.66
 13,214 38.98 39.72 38.66 0 0 0
02/02/2024
38.90
 805 39.31 39.31 38.90 0 0 0
01/02/2024
39.07
 27,405 38.90 39.47 38.66 0 0 0
31/01/2024
39.39
 17,428 39.47 39.80 39.39 0 0 0
30/01/2024
39.88
 2,300 39.88 39.88 39.47 0 0 0
29/01/2024
39.31
 29,806 39.23 39.96 39.07 0 0 0
26/01/2024
39.88
 20,300 40.77 41.43 39.88 0 0 0
25/01/2024
40.94
 2,400 40.53 40.94 40.53 0 0 0
24/01/2024
40.12
 6,600 40.69 40.86 40.12 0 0 0
23/01/2024
40.29
 4,801 40.29 40.53 40.29 0 0 0
22/01/2024
40.86
 13,479 40.04 41.02 40.04 0 0 0
19/01/2024
40.53
 4,727 39.96 40.53 39.96 0 0 0
18/01/2024
39.88
 1,500 40.04 40.04 39.88 0 0 0
17/01/2024
40.29
 38,600 40.21 40.29 40.04 0 0 0
16/01/2024
40.04
 31,504 39.80 40.53 39.80 0 0 0
15/01/2024
40.29
 10 40.29 40.29 40.29 0 0 0
12/01/2024
40.21
 6,509 40.21 40.37 40.21 0 0 0
11/01/2024
40.61
 201 39.96 40.61 39.96 0 0 0
10/01/2024
40.21
 8,800 40.61 40.61 39.88 0 0 0
09/01/2024
40.69
 3,263 40.69 40.69 40.29 0 0 0
08/01/2024
40.69
 15,209 40.45 41.10 40.45 0 0 0
05/01/2024
40.69
 13,102 40.29 40.69 39.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc