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)
08/02/2022
21.97
 4,300 21.89 21.97 21.89 0 0 0
07/02/2022
21.89
 4,200 21.89 21.89 21.50 0 0 0
28/01/2022
21.89
 2,500 21.11 21.89 21.11 600 0 0.0
27/01/2022
21.11
 5,700 21.50 21.50 21.11 3,200 0 0.1
26/01/2022
21.50
 3,600 21.18 22.04 21.18 600 0 0.0
25/01/2022
21.18
 3,000 21.65 21.73 20.01 200 0 0.0
24/01/2022
21.65
 3,910 21.81 21.89 21.65 2,900 0 0.1
21/01/2022
21.81
 4,200 21.89 22.51 21.73 800 0 0.0
20/01/2022
21.89
 2,700 21.81 21.89 21.65 0 0 0
19/01/2022
21.81
 9,900 21.73 21.89 21.57 3,000 0 0.1
18/01/2022
21.73
 39,800 21.73 22.04 21.65 21,600 0 0.6
17/01/2022
21.73
 18,328 22.20 22.28 21.73 9,300 0 0.3
14/01/2022
22.20
 4,200 21.97 22.51 22.20 2,600 0 0.1
13/01/2022
21.97
 3,400 22.51 22.67 21.97 1,200 0 0.0
12/01/2022
22.51
 23,200 22.59 23.37 22.04 7,500 0 0.2
11/01/2022
22.59
 2,600 22.67 22.67 22.20 1,400 0 0.0
10/01/2022
22.67
 18,200 22.98 22.98 22.51 9,000 0 0.3
07/01/2022
22.98
 19,828 22.83 23.06 22.90 14,100 0 0.4
06/01/2022
22.83
 17,400 22.67 23.22 22.67 8,800 0 0.3
05/01/2022
22.67
 35,000 22.12 23.14 22.12 12,200 0 0.4
04/01/2022
22.12
 7,804 22.28 23.22 21.97 0 0 0
31/12/2021
22.28
 10,800 22.20 22.36 22.20 2,000 0 0.1
30/12/2021
22.20
 14,912 22.36 22.36 22.12 3,000 0 0.1
29/12/2021
22.36
 12,103 22.67 22.67 22.04 0 0 0
28/12/2021
22.67
 9,900 22.51 22.67 22.04 0 0 0
27/12/2021
22.51
 7,009 22.04 22.59 21.57 0 0 0
24/12/2021
22.04
 9,302 22.51 22.51 19.70 0 0 0
23/12/2021
22.51
 26,200 22.67 22.67 22.28 0 0 0
22/12/2021
22.67
 16,800 22.90 22.90 22.12 5,300 0 0.2
21/12/2021
22.90
 12,801 22.75 23.37 22.75 4,000 0 0.1
20/12/2021
22.75
 8,200 22.75 23.84 22.75 1,500 0 0.0
17/12/2021
22.75
 27,200 22.67 23.06 22.59 7,100 0 0.2
16/12/2021
22.67
 31,100 22.90 22.98 22.59 11,800 0 0.3
15/12/2021
22.90
 22,800 22.67 23.45 22.83 8,000 0 0.2
14/12/2021
22.67
 6,270 23.69 23.69 22.67 0 0 0
13/12/2021
23.69
 21,332 22.67 24.23 19.00 0 0 0
10/12/2021
22.67
 18,700 22.04 22.67 21.89 0 0 0
09/12/2021
22.04
 29,200 21.89 22.43 21.89 0 0 0
08/12/2021
21.89
 26,500 23.06 23.06 21.81 0 0 0
07/12/2021
23.06
 6,800 22.51 24.15 21.50 0 0 0
06/12/2021
22.51
 64,842 23.69 23.84 20.32 0 0 0
03/12/2021
23.69
 17,453 24.55 24.55 23.06 0 0 0
02/12/2021
24.55
 8,436 24.62 25.01 24.23 0 0 0
01/12/2021
24.62
 11,202 24.62 25.01 24.23 0 0 0
30/11/2021
24.62
 21,800 25.01 25.40 24.39 0 0 0
29/11/2021
25.01
 11,200 25.01 25.80 24.08 0 0 0
26/11/2021
25.01
 7,600 26.58 26.58 25.01 0 0 0
25/11/2021
26.58
 21,729 25.72 27.28 24.70 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |