CTCP Nước giải khát Yến sào Khánh Hòa (skv)

36
0.30
(0.84%)
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
(2024-08-20) 		-2.30 -6.05% 72,200 5,800 0.2
35.70
38
35.70
2 tháng
(2024-07-22) 		-3.30 -8.46% 154,200 2,100 0.1
35.70
39.90
35.70
3 tháng
(2024-06-21) 		-6.49 -15.38% 266,000 10,800 0.4
35.70
42.19
35.70
6 tháng
(2024-03-25) 		-8.82 -19.82% 995,400 3,700 0.2
35.47
44.52
35.70
12 tháng
(2023-09-25) 		-1.17 -3.17% 2,176,900 -2,800 -0.2
35.47
47.51
35.70
24 tháng
(2022-09-30) 		14.52 68.59% 5,347,787 -392,900 -11.9
20.58
47.51
35.70
36 tháng
(2021-10-05) 		15.61 77.71% 8,842,456 -91,100 -4.0
20.01
47.51
35.70
60 tháng
(2019-10-16) 		20.90 141.19% 14,233,694 -46,200 -2.7
13.20
47.51
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
25.72
 12,901 23.84 26.73 24.00 0 800 -0.0
23/11/2021
23.84
 27,926 25.25 25.25 23.53 100 0 0.0
22/11/2021
25.25
 17,229 25.01 25.64 24.62 0 700 -0.0
19/11/2021
25.01
 25,710 25.01 25.56 24.23 0 5,300 -0.2
18/11/2021
25.01
 39,310 25.80 25.80 24.86 0 4,500 -0.1
17/11/2021
25.80
 38,210 25.87 26.97 24.94 1,100 8,300 -0.2
16/11/2021
25.87
 43,300 27.36 28.69 25.64 5,300 4,500 0.0
15/11/2021
27.36
 76,031 28.84 28.84 25.80 100 10,800 -0.4
12/11/2021
28.84
 23,523 31.42 31.42 26.26 0 0 0
11/11/2021
31.42
 30,000 31.50 33.22 30.49 0 100 -0.0
10/11/2021
31.50
 13,600 32.44 33.30 31.35 0 0 0
09/11/2021
32.44
 36,600 34.39 35.18 32.05 0 0 0
08/11/2021
34.39
 35,000 32.83 35.10 31.27 0 0 0
05/11/2021
32.83
 37,910 29.47 32.83 28.14 0 1,500 -0.1
04/11/2021
29.47
 49,500 31.81 32.05 28.22 0 1,900 -0.1
03/11/2021
31.81
 56,809 34.24 34.24 31.35 0 0 0
02/11/2021
34.24
 96,469 35.88 35.88 31.74 0 0 0
01/11/2021
35.88
 94,000 36.66 37.91 35.80 0 0 0
29/10/2021
36.66
 343,510 32.05 36.66 35.18 0 0 0
28/10/2021
32.05
 80,231 27.91 32.05 30.49 0 0 0
27/10/2021
27.91
 85,100 25.48 27.91 27.36 0 0 0
26/10/2021
25.48
 63,000 22.59 25.48 21.34 900 0 0.0
25/10/2021
22.59
 153,800 21.11 22.59 20.56 0 0 0
22/10/2021
21.11
 7,800 20.40 21.11 20.40 1,500 0 0.0
21/10/2021
20.40
 1,200 20.32 20.56 20.40 0 0 0
20/10/2021
20.32
 7,000 20.40 20.40 20.32 6,900 0 0.2
19/10/2021
20.40
 6,900 20.32 20.48 20.32 5,000 0 0.1
18/10/2021
20.32
 10,600 20.48 20.48 20.32 7,200 0 0.2
15/10/2021
20.48
 5,700 20.64 20.64 20.32 4,200 0 0.1
14/10/2021
20.64
 7,000 20.32 20.64 20.32 1,900 0 0.0
13/10/2021
20.32
 4,900 20.32 20.40 20.32 3,000 0 0.1
12/10/2021
20.32
 2,600 20.32 21.03 20.32 0 0 0
11/10/2021
20.32
 10,300 20.17 20.95 20.25 4,500 0 0.1
08/10/2021
20.17
 31,300 20.25 20.40 20.17 21,000 0 0.5
07/10/2021
20.25
 58,900 20.01 20.25 20.09 4,000 0 0.1
06/10/2021
20.01
 32,200 20.09 21.42 20.01 0 0 0
05/10/2021
20.09
 18,700 21.65 21.65 20.09 800 0 0.0
04/10/2021
21.65
 0 21.11 21.65 21.65 0 0 0
01/10/2021
21.11
 4,000 21.57 22.20 21.11 0 0 0
30/09/2021
21.57
 100 21.73 21.73 21.57 0 0 0
29/09/2021
21.73
 23,600 21.50 21.89 21.18 0 0 0
28/09/2021
21.50
 69,700 20.40 21.50 20.48 0 0 0
27/09/2021
20.40
 29,600 20.48 20.56 20.40 7,000 0 0.2
24/09/2021
20.48
 6,500 20.48 21.34 20.40 0 0 0
23/09/2021
20.48
 11,500 20.25 20.48 20.25 100 0 0.0
22/09/2021
20.25
 3,400 20.09 20.25 20.09 400 0 0.0
21/09/2021
20.09
 9,431 20.32 20.32 20.09 4,000 0 0.1
20/09/2021
20.32
 13,000 20.25 20.32 20.25 2,200 0 0.1
17/09/2021
20.25
 10,800 20.09 20.25 20.25 8,600 0 0.2
16/09/2021
20.09
 14,300 20.25 20.32 20.09 7,600 0 0.2
15/09/2021
20.25
 500 19.93 20.25 20.25 0 0 0
14/09/2021
19.93
 3,900 19.93 20.01 19.93 2,900 0 0.1
13/09/2021
19.93
 9,400 20.17 20.17 19.93 2,900 0 0.1
10/09/2021
20.17
 1,700 20.25 20.25 20.09 1,300 0 0.0
09/09/2021
20.25
 1,700 19.93 20.25 20.17 0 0 0
08/09/2021
19.93
 11,000 20.09 20.40 19.93 6,200 0 0.2
07/09/2021
20.09
 8,000 20.01 20.32 20.09 5,000 0 0.1
06/09/2021
20.01
 15,800 19.93 20.32 19.62 0 0 0
01/09/2021
19.93
 1,800 19.93 20.64 19.54 0 0 0
31/08/2021
19.93
 12,000 19.54 19.93 19.23 3,400 0 0.1
30/08/2021
19.54
 9,900 18.76 19.54 18.76 600 0 0.0
27/08/2021
18.76
 100 18.60 18.76 18.76 0 0 0
26/08/2021
18.60
 1,300 18.84 18.84 18.60 100 0 0.0
25/08/2021
18.84
 8,300 18.84 18.92 18.60 0 0 0
24/08/2021
18.84
 1,000 18.92 19.00 18.76 0 0 0
23/08/2021
18.92
 9,800 19.15 19.15 18.92 4,000 0 0.1
20/08/2021
19.15
 11,100 18.92 19.31 18.92 0 0 0
19/08/2021
18.92
 4,700 18.92 18.92 18.76 200 0 0.0
18/08/2021
18.92
 300 18.76 18.92 18.92 0 0 0
17/08/2021
18.76
 28,000 18.76 18.76 18.68 26,700 0 0.6
16/08/2021
18.76
 4,600 18.60 21.03 18.60 2,500 0 0.1
13/08/2021
18.60
 9,900 18.68 19.00 18.53 2,300 0 0.1
12/08/2021
18.68
 14,400 18.53 19.46 18.21 900 0 0.0
11/08/2021
18.53
 21,200 17.98 18.60 17.90 5,000 0 0.1
10/08/2021
17.98
 11,000 17.74 18.29 17.59 3,700 0 0.1
09/08/2021
17.74
 7,700 17.59 17.74 17.59 100 0 0.0
06/08/2021
17.59
 4,500 17.59 17.82 17.51 0 0 0
05/08/2021
17.59
 9,800 17.67 17.67 17.59 0 0 0
04/08/2021
17.67
 7,400 17.67 17.67 17.67 0 0 0
03/08/2021
17.67
 7,000 17.98 17.98 17.67 0 0 0
02/08/2021
17.98
 1,900 17.82 17.98 17.67 0 0 0
30/07/2021
17.82
 10,300 17.74 17.82 17.67 100 0 0.0
29/07/2021
17.74
 3,400 17.67 17.74 17.67 0 0 0
28/07/2021
17.67
 2,900 17.67 17.74 17.59 0 0 0
27/07/2021
17.67
 2,800 17.28 17.67 17.51 0 0 0
26/07/2021
17.28
 6,100 17.59 17.59 17.28 0 0 0
23/07/2021
17.59
 7,504 17.67 17.67 17.35 0 0 0
22/07/2021
17.67
 3,510 17.51 17.67 17.43 0 0 0
21/07/2021
17.51
 17,200 17.35 17.67 17.35 0 0 0
20/07/2021
17.35
 10,100 17.28 17.59 17.20 0 200 -0.0
19/07/2021
17.28
 8,300 17.74 17.74 17.28 0 0 0
16/07/2021
17.74
 4,100 17.98 18.37 17.74 0 0 0
15/07/2021
17.98
 11,900 18.45 18.45 17.20 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 23.77%
14/07/2021
18.45
 4,100 18.54 18.76 18.14 0 0 0
13/07/2021
18.54
 11,700 18.47 18.54 17.98 0 0 0
12/07/2021
18.47
 13,104 18.83 18.83 18.12 0 0 0
09/07/2021
18.83
 8,000 19.11 19.11 18.83 0 0 0
08/07/2021
19.11
 4,410 19.18 19.25 19.04 0 0 0
07/07/2021
19.18
 5,300 19.61 19.68 18.83 0 0 0
06/07/2021
19.61
 9,500 19.54 19.82 19.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |