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)
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
04/01/2024
40.53
 2,733 40.29 40.53 40.29 0 0 0
03/01/2024
40.37
 481 40.37 40.37 40.37 0 0 0
02/01/2024
40.45
 5,103 40.45 40.61 39.96 0 0 0
01/01/2024
40.53
 2,332 39.88 40.61 39.80 0 0 0
29/12/2023
40.53
 2,332 39.88 40.61 39.80 0 0 0
28/12/2023
40.53
 15,600 40.53 40.53 39.88 0 0 0
27/12/2023
39.88
 10,907 40.21 40.21 39.88 0 0 0
26/12/2023
40.53
 4,609 40.61 40.61 39.64 0 0 0
25/12/2023
40.61
 14,086 39.80 40.61 39.55 0 0 0
22/12/2023
39.47
 1,400 39.88 40.45 39.47 0 0 0
21/12/2023
39.88
 3,101 39.55 39.88 39.55 0 0 0
20/12/2023
40.04
 7,400 39.55 40.21 39.31 0 0 0
19/12/2023
40.29
 1,701 40.21 40.29 40.21 0 0 0
18/12/2023
39.55
 12,200 39.23 40.29 39.07 0 0 0
15/12/2023
39.55
 2,301 39.88 39.88 39.55 0 0 0
14/12/2023
39.88
 11,405 40.69 40.69 39.88 0 0 0
13/12/2023
18.80
 600 18.64 18.80 18.64 0 0 0
12/12/2023
41.34
 7,701 41.10 41.34 40.69 0 0 0
11/12/2023
41.43
 26,500 39.31 41.51 39.31 0 0 0
08/12/2023
39.15
 9,400 39.15 39.31 39.15 0 0 0
07/12/2023
38.82
 7,392 39.55 39.55 38.66 0 0 0
06/12/2023
39.47
 10,254 39.15 39.47 38.98 0 0 0
05/12/2023
39.47
 9,700 39.31 40.21 39.31 0 0 0
04/12/2023
40.04
 4,146 39.96 40.21 39.96 0 0 0
01/12/2023
21.89
 1,900 21.81 21.89 21.81 0 0 0
30/11/2023
40.29
 21,072 41.43 41.43 40.29 0 0 0
29/11/2023
40.69
 81,100 41.10 41.91 40.69 0 0 0
28/11/2023
41.18
 17,827 39.47 41.18 39.47 0 0 0
27/11/2023
39.88
 13,628 39.07 39.88 38.66 0 0 0
24/11/2023
38.74
 10,542 38.58 39.47 38.25 0 0 0
23/11/2023
38.33
 5,635 38.74 38.98 38.33 0 0 0
22/11/2023
38.74
 3,407 38.90 38.98 38.66 0 0 0
21/11/2023
39.39
 8,910 38.90 39.80 38.58 0 0 0
20/11/2023
38.90
 8,605 38.25 38.90 38.25 0 0 0
17/11/2023
39.07
 14,670 38.74 39.07 37.52 0 0 0
16/11/2023
39.07
 21,049 40.69 41.26 37.28 0 0 0
15/11/2023
40.61
 45,500 37.36 40.69 37.36 0 0 0
14/11/2023
36.05
 41,711 35.00 37.36 35.00 0 0 0
13/11/2023
35.00
 18,751 33.78 35.00 33.69 0 0 0
10/11/2023
33.37
 11,900 33.21 33.69 32.96 0 0 0
09/11/2023
33.94
 9,024 33.37 33.94 32.96 0 0 0
08/11/2023
33.37
 9,111 32.55 33.37 32.47 0 0 0
07/11/2023
26.13
 28,427 25.88 26.13 25.72 0 0 0
06/11/2023
32.55
 8,635 32.72 32.72 31.99 0 0 0
03/11/2023
32.55
 1,100 32.55 32.55 32.55 0 0 0
02/11/2023
32.55
 7,300 31.90 32.64 31.90 0 0 0
01/11/2023
31.74
 1,823 32.39 32.39 31.74 0 0 0
31/10/2023
32.39
 11,863 32.55 32.55 30.93 0 0 0
30/10/2023
32.55
 8,227 32.39 32.55 32.39 0 0 0
27/10/2023
18.80
 600 18.64 18.80 18.64 0 0 0
26/10/2023
32.64
 23,348 34.10 34.10 32.31 0 0 0
25/10/2023
34.59
 16,533 33.37 34.59 32.96 0 0 0
24/10/2023
33.37
 7,600 32.88 33.45 32.15 0 0 0
23/10/2023
32.88
 2,400 32.80 32.88 32.72 0 0 0
20/10/2023
33.29
 10,909 32.64 33.29 32.55 0 0 0
19/10/2023
33.37
 2,000 32.96 33.37 32.96 0 0 0
18/10/2023
33.37
 7,100 33.53 33.61 33.12 0 0 0
17/10/2023
33.53
 6,300 33.78 33.94 33.53 0 0 0
16/10/2023
33.78
 6,039 33.37 33.78 33.37 0 0 0
13/10/2023
33.37
 10,528 33.78 33.78 33.37 0 0 0
12/10/2023
34.10
 8,610 33.86 34.59 33.86 0 0 0
11/10/2023
34.35
 10,011 34.26 34.83 34.26 0 0 0
10/10/2023
34.02
 31,113 34.18 34.59 33.78 0 0 0
09/10/2023
34.43
 15,320 33.21 34.43 33.21 0 0 0
06/10/2023
33.78
 8,713 32.55 33.78 32.55 0 0 0
05/10/2023
32.55
 17,639 32.15 33.21 32.15 0 0 0
04/10/2023
32.55
 10,409 32.55 32.64 32.07 0 0 0
03/10/2023
32.64
 6,644 32.88 32.88 31.17 0 0 0
02/10/2023
32.96
 18,271 32.55 32.96 32.23 0 0 0
29/09/2023
32.55
 19,310 31.66 32.96 31.66 0 0 0
28/09/2023
31.58
 5,015 31.66 31.66 30.60 0 0 0
27/09/2023
31.66
 8,721 31.74 31.74 31.25 0 0 0
26/09/2023
31.42
 10,401 31.74 31.74 31.25 0 0 0
25/09/2023
32.15
 21,506 32.55 33.37 31.74 0 0 0
22/09/2023
32.55
 14,800 31.58 32.55 31.58 0 0 0
21/09/2023
32.72
 14,639 31.82 32.72 31.82 0 0 0
20/09/2023
32.15
 12,424 30.76 32.15 30.68 0 0 0
19/09/2023
18.80
 600 18.64 18.80 18.64 0 0 0
18/09/2023
30.93
 18,907 30.11 30.93 30.11 0 0 0
15/09/2023
18.80
 600 18.64 18.80 18.64 0 0 0
14/09/2023
30.11
 21,334 30.93 30.93 29.79 0 0 0
13/09/2023
30.93
 32,506 31.74 31.74 30.93 0 0 0
12/09/2023
31.58
 9,917 31.17 32.07 31.17 0 0 0
11/09/2023
30.52
 47,117 32.07 32.55 30.44 0 0 0
08/09/2023
35.97
 68,553 35.97 35.97 31.42 0 0 0
07/09/2023
34.59
 63,338 34.18 37.44 33.37 0 0 0
06/09/2023
32.72
 277,278 29.06 32.72 29.06 0 0 0
05/09/2023
28.65
 22,100 28.49 28.65 28.32 0 0 0
04/09/2023
23.20
 508 24.42 24.42 23.20 0 0 0
01/09/2023
22.06
 2 22.06 22.06 22.06 0 0 0
31/08/2023
28.49
 10,010 28.49 28.57 28.40 0 0 0
30/08/2023
28.49
 8,904 28.73 28.73 28.40 0 0 0
29/08/2023
28.49
 4,100 28.49 28.49 28.40 0 0 0
28/08/2023
28.49
 8,000 28.65 28.65 27.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |